Shandong Pharmaceutical Glass Co.Ltd (SHA:600529)
China · Delayed Price · Currency is CNY 20.89
-0.03 (-0.14%)
Nov 7, 2025, 2:45 PM CST
SHA:600529 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 20.90 | 20.97 | 20.86 | 20.91 | 20.91 | -0.05% | 5,612,626 |
| Nov 6, 2025 | 20.88 | 20.92 | 20.82 | 20.92 | 20.92 | 0.10% | 5,074,430 |
| Nov 5, 2025 | 20.79 | 20.92 | 20.71 | 20.90 | 20.90 | 0.48% | 6,767,746 |
| Nov 4, 2025 | 20.84 | 20.91 | 20.78 | 20.80 | 20.80 | -0.29% | 6,112,340 |
| Nov 3, 2025 | 20.93 | 20.93 | 20.80 | 20.86 | 20.86 | -0.19% | 6,092,871 |
| Oct 31, 2025 | 20.81 | 20.94 | 20.81 | 20.90 | 20.90 | 0.29% | 5,713,287 |
| Oct 30, 2025 | 21.05 | 21.11 | 20.83 | 20.84 | 20.84 | -1.00% | 10,731,233 |
| Oct 29, 2025 | 21.13 | 21.17 | 20.98 | 21.05 | 21.05 | -0.61% | 8,494,775 |
| Oct 28, 2025 | 21.10 | 21.26 | 21.10 | 21.18 | 21.18 | -0.52% | 5,246,865 |
| Oct 27, 2025 | 21.27 | 21.34 | 21.20 | 21.29 | 21.29 | 0.28% | 5,717,953 |
| Oct 24, 2025 | 21.20 | 21.25 | 21.13 | 21.23 | 21.23 | 0.24% | 4,189,629 |
| Oct 23, 2025 | 21.11 | 21.20 | 21.03 | 21.18 | 21.18 | 0.24% | 4,738,896 |
| Oct 22, 2025 | 21.17 | 21.20 | 21.10 | 21.13 | 21.13 | -0.33% | 3,622,706 |
| Oct 21, 2025 | 21.03 | 21.24 | 20.96 | 21.20 | 21.20 | 0.95% | 5,449,781 |
| Oct 20, 2025 | 21.03 | 21.10 | 21.00 | 21.00 | 21.00 | -0.10% | 4,516,834 |
| Oct 17, 2025 | 21.16 | 21.24 | 21.00 | 21.02 | 21.02 | -0.80% | 7,239,000 |
| Oct 16, 2025 | 21.30 | 21.32 | 21.17 | 21.19 | 21.19 | -0.61% | 5,741,075 |
| Oct 15, 2025 | 21.37 | 21.43 | 21.26 | 21.32 | 21.32 | -0.14% | 5,214,544 |
| Oct 14, 2025 | 21.25 | 21.43 | 21.20 | 21.35 | 21.35 | 0.66% | 6,966,708 |
| Oct 13, 2025 | 21.05 | 21.25 | 20.98 | 21.21 | 21.21 | -1.53% | 8,460,202 |
| Oct 10, 2025 | 21.40 | 21.59 | 21.38 | 21.54 | 21.54 | 0.47% | 6,534,833 |
| Oct 9, 2025 | 21.48 | 21.48 | 21.30 | 21.44 | 21.44 | -0.09% | 5,259,847 |
| Sep 30, 2025 | 21.32 | 21.48 | 21.25 | 21.46 | 21.46 | 0.37% | 5,618,482 |
| Sep 29, 2025 | 21.35 | 21.41 | 21.20 | 21.38 | 21.38 | 0.28% | 4,932,456 |
| Sep 26, 2025 | 21.35 | 21.39 | 21.16 | 21.32 | 21.32 | -0.51% | 3,984,304 |
| Sep 25, 2025 | 21.56 | 21.56 | 21.38 | 21.43 | 21.43 | -1.61% | 5,407,396 |
| Sep 24, 2025 | 21.44 | 21.79 | 21.38 | 21.78 | 21.50 | 1.49% | 8,221,586 |
| Sep 23, 2025 | 21.65 | 21.65 | 21.21 | 21.46 | 21.18 | -0.69% | 9,642,450 |
| Sep 22, 2025 | 21.71 | 21.78 | 21.50 | 21.61 | 21.33 | -0.46% | 6,802,400 |
| Sep 19, 2025 | 21.80 | 21.85 | 21.62 | 21.71 | 21.43 | -0.60% | 9,047,088 |
| Sep 18, 2025 | 22.10 | 22.11 | 21.80 | 21.84 | 21.56 | -1.18% | 10,537,966 |
| Sep 17, 2025 | 22.04 | 22.11 | 21.96 | 22.10 | 21.82 | 0.27% | 5,959,656 |
| Sep 16, 2025 | 22.01 | 22.09 | 21.96 | 22.04 | 21.76 | 0.09% | 5,838,435 |
| Sep 15, 2025 | 22.19 | 22.20 | 22.00 | 22.02 | 21.74 | -0.77% | 9,090,118 |
| Sep 12, 2025 | 22.34 | 22.39 | 22.16 | 22.19 | 21.90 | -0.58% | 6,872,000 |
| Sep 11, 2025 | 22.20 | 22.33 | 22.06 | 22.32 | 22.03 | 0.22% | 7,795,701 |
| Sep 10, 2025 | 22.32 | 22.36 | 22.23 | 22.27 | 21.98 | -0.31% | 4,767,459 |
| Sep 9, 2025 | 22.38 | 22.40 | 22.21 | 22.34 | 22.05 | -0.45% | 6,542,600 |
| Sep 8, 2025 | 22.20 | 22.45 | 22.10 | 22.44 | 22.15 | 1.22% | 10,917,966 |
| Sep 5, 2025 | 22.10 | 22.18 | 21.99 | 22.17 | 21.88 | 0.32% | 8,344,537 |
| Sep 4, 2025 | 21.94 | 22.12 | 21.90 | 22.10 | 21.82 | 0.50% | 10,304,356 |
| Sep 3, 2025 | 22.20 | 22.25 | 21.95 | 21.99 | 21.71 | -0.77% | 8,670,954 |
| Sep 2, 2025 | 22.22 | 22.34 | 22.05 | 22.16 | 21.88 | -0.23% | 10,440,703 |
| Sep 1, 2025 | 22.28 | 22.30 | 22.12 | 22.21 | 21.92 | -0.22% | 10,701,465 |
| Aug 29, 2025 | 22.45 | 22.45 | 22.22 | 22.26 | 21.97 | -0.49% | 10,636,533 |
| Aug 28, 2025 | 22.46 | 22.60 | 22.01 | 22.37 | 22.08 | -0.40% | 19,229,289 |
| Aug 27, 2025 | 22.94 | 23.04 | 22.44 | 22.46 | 22.17 | -2.26% | 30,442,849 |
| Aug 26, 2025 | 23.19 | 23.19 | 22.91 | 22.98 | 22.68 | -2.54% | 30,620,715 |
| Aug 25, 2025 | 23.35 | 23.58 | 23.30 | 23.58 | 23.28 | 0.90% | 18,067,890 |
| Aug 22, 2025 | 23.45 | 23.45 | 23.22 | 23.37 | 23.07 | - | 12,489,440 |