Skip to main content
logo
Shandong Pharmaceutical Glass Co.Ltd (SHA:600529)
China flag China · Delayed Price · Currency is CNY
22.02
-0.17 (-0.77%)
Sep 15, 2025, 3:00 PM CST

SHA:600529 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202522.3422.3922.1622.1922.19-0.58%6,872,000
Sep 11, 202522.2022.3322.0622.3222.320.22%7,795,701
Sep 10, 202522.3222.3622.2322.2722.27-0.31%4,767,459
Sep 9, 202522.3822.4022.2122.3422.34-0.45%6,542,600
Sep 8, 202522.2022.4522.1022.4422.441.22%10,917,966
Sep 5, 202522.1022.1821.9922.1722.170.32%8,344,537
Sep 4, 202521.9422.1221.9022.1022.100.50%10,304,356
Sep 3, 202522.2022.2521.9521.9921.99-0.77%8,670,954
Sep 2, 202522.2222.3422.0522.1622.16-0.23%10,440,703
Sep 1, 202522.2822.3022.1222.2122.21-0.22%10,701,465
Aug 29, 202522.4522.4522.2222.2622.26-0.49%10,636,533
Aug 28, 202522.4622.6022.0122.3722.37-0.40%19,229,289
Aug 27, 202522.9423.0422.4422.4622.46-2.26%30,442,849
Aug 26, 202523.1923.1922.9122.9822.98-2.54%30,620,715
Aug 25, 202523.3523.5823.3023.5823.580.90%18,067,890
Aug 22, 202523.4523.4523.2223.3723.37-12,489,440
Aug 21, 202523.2923.4923.2823.3723.370.17%12,475,197
Aug 20, 202523.3623.3623.1323.3323.330.13%12,282,535
Aug 19, 202523.4723.5823.2623.3023.30-0.77%17,903,481
Aug 18, 202523.3823.7923.3723.4823.481.16%20,778,120
Aug 15, 202523.0323.2122.9123.2123.210.74%15,345,760
Aug 14, 202523.0223.4722.9823.0423.040.17%18,525,549
Aug 13, 202523.0523.1322.9023.0023.00-0.22%12,847,511
Aug 12, 202523.0223.2022.9623.0523.050.09%11,500,183
Aug 11, 202522.9323.0722.8823.0323.030.61%11,029,726
Aug 8, 202523.1023.1522.8822.8922.89-1.12%10,356,404
Aug 7, 202522.8423.5822.8023.1523.151.40%19,684,293
Aug 6, 202522.9222.9222.7722.8322.83-0.35%8,547,500
Aug 5, 202522.9323.0022.7922.9122.91-0.17%9,418,560
Aug 4, 202522.7522.9822.6322.9522.950.48%9,765,251
Aug 1, 202522.8023.0722.7322.8422.840.44%9,740,396
Jul 31, 202523.1623.1822.6722.7422.74-1.56%14,790,796
Jul 30, 202523.1323.5023.0023.1023.10-0.47%16,931,504
Jul 29, 202523.1223.2622.7123.2123.210.22%14,071,891
Jul 28, 202523.3823.5623.0723.1623.16-0.81%18,094,509
Jul 25, 202523.2323.9923.1123.3523.351.35%31,907,242
Jul 24, 202522.7123.1222.6823.0423.041.32%14,712,448
Jul 23, 202522.7322.9822.6822.7422.740.26%14,450,318
Jul 22, 202522.5222.6922.4822.6822.680.58%12,109,124
Jul 21, 202522.5622.6422.4222.5522.55-0.04%11,417,000
Jul 18, 202522.0022.9621.9622.5622.562.45%25,041,661
Jul 17, 202522.0222.0421.9422.0222.020.05%7,660,393
Jul 16, 202521.9622.0321.8822.0122.010.27%6,887,701
Jul 15, 202522.1322.1621.8721.9521.95-0.90%9,138,200
Jul 14, 202522.2822.2922.1422.1522.15-0.45%6,500,800
Jul 11, 202522.2022.3022.1322.2522.250.32%9,217,556
Jul 10, 202522.2022.2422.0922.1822.180.14%6,414,689
Jul 9, 202522.0422.2821.9522.1522.150.36%10,429,861
Jul 8, 202521.9722.0821.8922.0722.070.46%8,731,726
Jul 7, 202521.9522.0321.9321.9721.970.18%5,221,519