Shandong Hiking International Co.,Ltd (SHA:600735)
China · Delayed Price · Currency is CNY 6.73
-0.01 (-0.15%)
Feb 27, 2026, 8:49 AM CST
SHA:600735 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 6.80 | 6.84 | 6.55 | 6.73 | 6.73 | -0.15% | 33,201,890 |
| Feb 24, 2026 | 7.08 | 7.08 | 6.56 | 6.74 | 6.74 | -1.32% | 22,306,900 |
| Feb 13, 2026 | 6.63 | 6.96 | 6.62 | 6.83 | 6.83 | - | 16,751,200 |
| Feb 12, 2026 | 6.59 | 6.91 | 6.47 | 6.83 | 6.83 | 3.80% | 21,898,403 |
| Feb 11, 2026 | 6.63 | 6.68 | 6.43 | 6.58 | 6.58 | 0.15% | 13,481,531 |
| Feb 10, 2026 | 6.37 | 6.65 | 6.32 | 6.57 | 6.57 | 2.66% | 14,282,050 |
| Feb 9, 2026 | 6.36 | 6.52 | 6.32 | 6.40 | 6.40 | 0.63% | 12,009,900 |
| Feb 6, 2026 | 6.29 | 6.46 | 6.19 | 6.36 | 6.36 | 2.25% | 13,677,100 |
| Feb 5, 2026 | 6.33 | 6.39 | 6.10 | 6.22 | 6.22 | -2.96% | 17,992,100 |
| Feb 4, 2026 | 6.33 | 6.54 | 6.27 | 6.41 | 6.41 | 1.26% | 13,840,390 |
| Feb 3, 2026 | 6.10 | 6.33 | 6.01 | 6.33 | 6.33 | 4.98% | 19,576,790 |
| Feb 2, 2026 | 6.12 | 6.28 | 6.02 | 6.03 | 6.03 | -2.27% | 14,042,200 |
| Jan 30, 2026 | 5.85 | 6.31 | 5.85 | 6.17 | 6.17 | 1.31% | 27,632,802 |
| Jan 29, 2026 | 6.33 | 6.54 | 6.09 | 6.09 | 6.09 | -4.99% | 35,439,670 |
| Jan 28, 2026 | 6.81 | 6.86 | 6.41 | 6.41 | 6.41 | -5.04% | 23,662,300 |
| Jan 27, 2026 | 6.78 | 6.88 | 6.50 | 6.75 | 6.75 | -1.32% | 32,355,200 |
| Jan 26, 2026 | 6.84 | 6.84 | 6.56 | 6.84 | 6.84 | 5.07% | 45,737,590 |
| Jan 23, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 5.00% | 8,973,600 |
| Jan 22, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 5.08% | 2,116,350 |
| Jan 21, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 4.98% | 2,168,800 |
| Jan 20, 2026 | 5.69 | 5.76 | 5.52 | 5.62 | 5.62 | -1.58% | 14,953,300 |
| Jan 19, 2026 | 5.64 | 5.92 | 5.52 | 5.71 | 5.71 | 0.35% | 26,284,012 |
| Jan 16, 2026 | 5.60 | 5.85 | 5.57 | 5.69 | 5.69 | 2.15% | 28,053,900 |
| Jan 15, 2026 | 5.48 | 5.65 | 5.40 | 5.57 | 5.57 | 0.18% | 18,841,660 |
| Jan 14, 2026 | 5.67 | 5.84 | 5.53 | 5.56 | 5.56 | - | 32,637,360 |
| Jan 13, 2026 | 5.83 | 5.95 | 5.50 | 5.56 | 5.56 | -3.64% | 40,948,550 |
| Jan 12, 2026 | 6.37 | 6.37 | 5.77 | 5.77 | 5.77 | -4.94% | 27,944,450 |
| Jan 9, 2026 | 5.78 | 6.07 | 5.58 | 6.07 | 6.07 | 5.02% | 37,725,117 |
| Jan 8, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 5.09% | 736,500 |
| Jan 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 4.96% | 1,567,776 |
| Jan 6, 2026 | 5.24 | 5.24 | 5.20 | 5.24 | 5.24 | 5.01% | 7,991,750 |
| Jan 5, 2026 | 4.75 | 4.99 | 4.75 | 4.99 | 4.99 | 5.05% | 8,822,300 |
| Dec 31, 2025 | 4.76 | 4.98 | 4.71 | 4.75 | 4.75 | -0.63% | 12,623,300 |
| Dec 30, 2025 | 4.83 | 4.98 | 4.77 | 4.78 | 4.78 | -2.45% | 12,169,050 |
| Dec 29, 2025 | 5.01 | 5.10 | 4.89 | 4.90 | 4.90 | -4.30% | 15,900,200 |
| Dec 26, 2025 | 5.10 | 5.27 | 5.05 | 5.12 | 5.12 | 1.59% | 25,473,450 |
| Dec 25, 2025 | 4.84 | 5.04 | 4.82 | 5.04 | 5.04 | 5.00% | 7,572,600 |
| Dec 24, 2025 | 4.75 | 4.81 | 4.65 | 4.80 | 4.80 | 1.05% | 11,446,976 |
| Dec 23, 2025 | 4.96 | 4.98 | 4.74 | 4.75 | 4.75 | -4.81% | 15,268,200 |
| Dec 22, 2025 | 4.90 | 5.07 | 4.84 | 4.99 | 4.99 | 1.63% | 14,260,700 |
| Dec 19, 2025 | 4.78 | 4.94 | 4.76 | 4.91 | 4.91 | 1.87% | 13,393,000 |
| Dec 18, 2025 | 4.73 | 4.96 | 4.72 | 4.82 | 4.82 | 0.42% | 12,088,700 |
| Dec 17, 2025 | 4.72 | 4.84 | 4.64 | 4.80 | 4.80 | 0.21% | 13,469,600 |
| Dec 16, 2025 | 4.95 | 5.07 | 4.76 | 4.79 | 4.79 | -4.01% | 14,554,600 |
| Dec 15, 2025 | 5.00 | 5.09 | 4.89 | 4.99 | 4.99 | -2.16% | 11,347,000 |
| Dec 12, 2025 | 5.07 | 5.16 | 4.98 | 5.10 | 5.10 | -0.39% | 14,869,800 |
| Dec 11, 2025 | 5.10 | 5.22 | 5.07 | 5.12 | 5.12 | -2.10% | 12,920,350 |
| Dec 10, 2025 | 5.40 | 5.40 | 5.23 | 5.23 | 5.23 | -5.08% | 18,784,700 |
| Dec 9, 2025 | 5.28 | 5.60 | 5.27 | 5.51 | 5.51 | 3.38% | 23,142,560 |
| Dec 8, 2025 | 5.44 | 5.46 | 5.28 | 5.33 | 5.33 | -1.48% | 14,958,900 |