Skip to main content
logo
Shandong Pharmaceutical Glass Co.Ltd (SHA:600529)
China flag China · Delayed Price · Currency is CNY
21.46
+0.08 (0.37%)
Sep 30, 2025, 3:00 PM CST

SHA:600529 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202521.3221.4821.2521.4621.460.37%5,618,482
Sep 29, 202521.3521.4121.2021.3821.380.28%4,932,456
Sep 26, 202521.3521.3921.1621.3221.32-0.51%3,984,304
Sep 25, 202521.5621.5621.3821.4321.43-1.61%5,407,396
Sep 24, 202521.4421.7921.3821.7821.501.49%8,221,586
Sep 23, 202521.6521.6521.2121.4621.18-0.69%9,642,450
Sep 22, 202521.7121.7821.5021.6121.33-0.46%6,802,400
Sep 19, 202521.8021.8521.6221.7121.43-0.60%9,047,088
Sep 18, 202522.1022.1121.8021.8421.56-1.18%10,537,966
Sep 17, 202522.0422.1121.9622.1021.820.27%5,959,656
Sep 16, 202522.0122.0921.9622.0421.760.09%5,838,435
Sep 15, 202522.1922.2022.0022.0221.74-0.77%9,090,118
Sep 12, 202522.3422.3922.1622.1921.90-0.58%6,872,000
Sep 11, 202522.2022.3322.0622.3222.030.22%7,795,701
Sep 10, 202522.3222.3622.2322.2721.98-0.31%4,767,459
Sep 9, 202522.3822.4022.2122.3422.05-0.45%6,542,600
Sep 8, 202522.2022.4522.1022.4422.151.22%10,917,966
Sep 5, 202522.1022.1821.9922.1721.880.32%8,344,537
Sep 4, 202521.9422.1221.9022.1021.820.50%10,304,356
Sep 3, 202522.2022.2521.9521.9921.71-0.77%8,670,954
Sep 2, 202522.2222.3422.0522.1621.88-0.23%10,440,703
Sep 1, 202522.2822.3022.1222.2121.92-0.22%10,701,465
Aug 29, 202522.4522.4522.2222.2621.97-0.49%10,636,533
Aug 28, 202522.4622.6022.0122.3722.08-0.40%19,229,289
Aug 27, 202522.9423.0422.4422.4622.17-2.26%30,442,849
Aug 26, 202523.1923.1922.9122.9822.68-2.54%30,620,715
Aug 25, 202523.3523.5823.3023.5823.280.90%18,067,890
Aug 22, 202523.4523.4523.2223.3723.07-12,489,440
Aug 21, 202523.2923.4923.2823.3723.070.17%12,475,197
Aug 20, 202523.3623.3623.1323.3323.030.13%12,282,535
Aug 19, 202523.4723.5823.2623.3023.00-0.77%17,903,481
Aug 18, 202523.3823.7923.3723.4823.181.16%20,778,120
Aug 15, 202523.0323.2122.9123.2122.910.74%15,345,760
Aug 14, 202523.0223.4722.9823.0422.740.17%18,525,549
Aug 13, 202523.0523.1322.9023.0022.70-0.22%12,847,511
Aug 12, 202523.0223.2022.9623.0522.750.09%11,500,183
Aug 11, 202522.9323.0722.8823.0322.730.61%11,029,726
Aug 8, 202523.1023.1522.8822.8922.60-1.12%10,356,404
Aug 7, 202522.8423.5822.8023.1522.851.40%19,684,293
Aug 6, 202522.9222.9222.7722.8322.54-0.35%8,547,500
Aug 5, 202522.9323.0022.7922.9122.62-0.17%9,418,560
Aug 4, 202522.7522.9822.6322.9522.650.48%9,765,251
Aug 1, 202522.8023.0722.7322.8422.550.44%9,740,396
Jul 31, 202523.1623.1822.6722.7422.45-1.56%14,790,796
Jul 30, 202523.1323.5023.0023.1022.80-0.47%16,931,504
Jul 29, 202523.1223.2622.7123.2122.910.22%14,071,891
Jul 28, 202523.3823.5623.0723.1622.86-0.81%18,094,509
Jul 25, 202523.2323.9923.1123.3523.051.35%31,907,242
Jul 24, 202522.7123.1222.6823.0422.741.32%14,712,448
Jul 23, 202522.7322.9822.6822.7422.450.26%14,450,318