Shandong Hiking International Co.,Ltd (SHA:600735)
China · Delayed Price · Currency is CNY 6.54
-0.11 (-1.65%)
Oct 8, 2026, 2:03 PM CST
SHA:600735 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.52 | 6.65 | 6.52 | 6.65 | 6.65 | 2.15% | 4,049,100 |
| Sep 29, 2026 | 6.28 | 6.65 | 6.28 | 6.51 | 6.51 | 2.84% | 4,706,624 |
| Sep 28, 2026 | 6.50 | 6.53 | 6.32 | 6.33 | 6.33 | -3.65% | 2,955,100 |
| Sep 24, 2026 | 6.69 | 6.73 | 6.53 | 6.57 | 6.57 | -1.35% | 2,903,700 |
| Sep 23, 2026 | 6.70 | 6.74 | 6.61 | 6.66 | 6.66 | -0.89% | 3,346,600 |
| Sep 22, 2026 | 6.55 | 6.84 | 6.53 | 6.72 | 6.72 | 1.20% | 6,465,301 |
| Sep 21, 2026 | 6.72 | 6.84 | 6.58 | 6.64 | 6.64 | -0.75% | 4,894,900 |
| Sep 18, 2026 | 6.58 | 6.75 | 6.53 | 6.69 | 6.69 | 1.83% | 4,725,008 |
| Sep 17, 2026 | 6.55 | 6.63 | 6.49 | 6.57 | 6.57 | 0.31% | 3,846,402 |
| Sep 16, 2026 | 6.34 | 6.72 | 6.34 | 6.55 | 6.55 | 2.50% | 6,523,400 |
| Sep 15, 2026 | 6.52 | 6.56 | 6.39 | 6.39 | 6.39 | -2.59% | 4,976,500 |
| Sep 14, 2026 | 6.45 | 6.88 | 6.44 | 6.56 | 6.56 | 0.92% | 8,928,520 |
| Sep 11, 2026 | 6.44 | 6.57 | 6.30 | 6.50 | 6.50 | -0.15% | 9,634,702 |
| Sep 10, 2026 | 5.88 | 6.51 | 5.85 | 6.51 | 6.51 | 9.97% | 14,144,503 |
| Sep 9, 2026 | 5.91 | 5.94 | 5.88 | 5.92 | 5.92 | -0.17% | 2,414,602 |
| Sep 8, 2026 | 5.94 | 5.95 | 5.91 | 5.93 | 5.93 | -0.34% | 2,531,300 |
| Sep 7, 2026 | 6.06 | 6.08 | 5.94 | 5.95 | 5.95 | 0.17% | 2,937,300 |
| Sep 4, 2026 | 5.90 | 5.96 | 5.90 | 5.94 | 5.94 | 0.51% | 2,119,400 |
| Sep 3, 2026 | 5.96 | 5.97 | 5.88 | 5.91 | 5.91 | -0.84% | 2,948,900 |
| Sep 2, 2026 | 5.97 | 6.02 | 5.92 | 5.96 | 5.96 | -0.50% | 3,068,200 |
| Sep 1, 2026 | 5.97 | 6.02 | 5.95 | 5.99 | 5.99 | -0.17% | 2,451,600 |
| Aug 31, 2026 | 6.00 | 6.02 | 5.92 | 6.00 | 6.00 | -1.48% | 3,421,400 |
| Aug 28, 2026 | 6.10 | 6.28 | 6.07 | 6.09 | 6.09 | 0.66% | 3,902,500 |
| Aug 27, 2026 | 6.12 | 6.18 | 6.04 | 6.05 | 6.05 | -0.82% | 2,722,000 |
| Aug 26, 2026 | 6.13 | 6.13 | 6.04 | 6.10 | 6.10 | -0.49% | 1,955,100 |
| Aug 25, 2026 | 5.99 | 6.15 | 5.99 | 6.13 | 6.13 | 2.51% | 2,703,900 |
| Aug 24, 2026 | 6.04 | 6.04 | 5.93 | 5.98 | 5.98 | -1.16% | 2,013,100 |
| Aug 21, 2026 | 5.92 | 6.05 | 5.92 | 6.05 | 6.05 | 1.68% | 2,653,400 |
| Aug 20, 2026 | 5.77 | 6.02 | 5.77 | 5.95 | 5.95 | 3.66% | 4,481,700 |
| Aug 19, 2026 | 5.94 | 5.94 | 5.74 | 5.74 | 5.74 | -3.69% | 4,060,200 |
| Aug 18, 2026 | 6.05 | 6.06 | 5.95 | 5.96 | 5.96 | -1.49% | 3,264,300 |
| Aug 17, 2026 | 6.14 | 6.14 | 5.95 | 6.05 | 6.05 | -1.94% | 4,480,802 |
| Aug 14, 2026 | 6.15 | 6.26 | 6.10 | 6.17 | 6.17 | - | 3,808,800 |
| Aug 13, 2026 | 6.17 | 6.37 | 6.17 | 6.17 | 6.17 | -6.09% | 10,232,200 |
| Aug 12, 2026 | 6.47 | 6.62 | 6.47 | 6.57 | 6.57 | 1.23% | 2,877,950 |
| Aug 11, 2026 | 6.53 | 6.55 | 6.41 | 6.49 | 6.49 | -1.22% | 2,739,400 |
| Aug 10, 2026 | 6.48 | 6.58 | 6.39 | 6.57 | 6.57 | 1.39% | 3,253,753 |
| Aug 7, 2026 | 6.55 | 6.55 | 6.39 | 6.48 | 6.48 | -0.46% | 3,559,100 |
| Aug 6, 2026 | 6.38 | 6.60 | 6.38 | 6.51 | 6.51 | 1.40% | 4,136,005 |
| Aug 5, 2026 | 6.35 | 6.52 | 6.33 | 6.42 | 6.42 | 0.94% | 4,567,000 |
| Aug 4, 2026 | 6.23 | 6.48 | 6.18 | 6.36 | 6.36 | 2.42% | 4,780,600 |
| Aug 3, 2026 | 6.10 | 6.21 | 6.08 | 6.21 | 6.21 | 1.31% | 2,763,000 |
| Jul 31, 2026 | 6.02 | 6.16 | 6.02 | 6.13 | 6.13 | 1.49% | 3,474,053 |
| Jul 30, 2026 | 6.17 | 6.22 | 6.04 | 6.04 | 6.04 | -2.27% | 3,293,007 |
| Jul 29, 2026 | 6.22 | 6.23 | 6.12 | 6.18 | 6.18 | -0.48% | 2,700,000 |
| Jul 28, 2026 | 6.19 | 6.27 | 6.10 | 6.21 | 6.21 | -0.48% | 2,699,100 |
| Jul 27, 2026 | 6.14 | 6.30 | 6.12 | 6.24 | 6.24 | 0.97% | 2,984,400 |
| Jul 24, 2026 | 6.23 | 6.30 | 6.10 | 6.18 | 6.18 | -1.12% | 3,862,800 |
| Jul 23, 2026 | 6.01 | 6.35 | 5.98 | 6.25 | 6.25 | 5.22% | 6,251,300 |
| Jul 22, 2026 | 5.84 | 5.96 | 5.81 | 5.94 | 5.94 | 0.68% | 3,567,060 |