Shandong Hiking International Co.,Ltd (SHA:600735)
China · Delayed Price · Currency is CNY 5.94
+0.03 (0.51%)
Sep 4, 2026, 3:00 PM CST
SHA:600735 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.90 | 5.96 | 5.90 | 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 |
| Jul 21, 2026 | 5.81 | 5.93 | 5.57 | 5.90 | 5.90 | -0.34% | 7,764,600 |
| Jul 20, 2026 | 6.25 | 6.39 | 5.78 | 5.92 | 5.92 | 1.89% | 10,612,000 |
| Jul 17, 2026 | 6.10 | 6.18 | 5.79 | 5.81 | 5.81 | -5.83% | 7,860,406 |
| Jul 16, 2026 | 6.34 | 6.34 | 6.15 | 6.17 | 6.17 | -3.14% | 6,269,082 |
| Jul 15, 2026 | 6.18 | 6.47 | 6.18 | 6.37 | 6.37 | 2.91% | 7,288,300 |
| Jul 14, 2026 | 6.13 | 6.30 | 6.13 | 6.19 | 6.19 | 0.16% | 4,241,007 |
| Jul 13, 2026 | 6.29 | 6.39 | 6.18 | 6.18 | 6.18 | -1.90% | 5,041,376 |
| Jul 10, 2026 | 6.23 | 6.37 | 6.22 | 6.30 | 6.30 | 0.32% | 5,534,100 |
| Jul 9, 2026 | 6.35 | 6.48 | 6.16 | 6.28 | 6.28 | -0.63% | 7,176,500 |
| Jul 8, 2026 | 6.11 | 6.40 | 6.04 | 6.32 | 6.32 | 2.76% | 7,064,682 |
| Jul 7, 2026 | 6.26 | 6.39 | 6.11 | 6.15 | 6.15 | -3.76% | 5,843,200 |
| Jul 6, 2026 | 6.70 | 6.76 | 6.35 | 6.39 | 6.39 | -3.18% | 7,147,202 |
| Jul 3, 2026 | 6.58 | 6.68 | 6.51 | 6.60 | 6.60 | 0.30% | 6,223,100 |
| Jul 2, 2026 | 6.54 | 6.89 | 6.54 | 6.58 | 6.58 | -0.45% | 10,290,900 |
| Jul 1, 2026 | 6.53 | 6.62 | 6.46 | 6.61 | 6.61 | 4.92% | 13,133,100 |
| Jun 30, 2026 | 6.25 | 6.30 | 6.20 | 6.30 | 6.30 | 5.00% | 2,174,700 |
| Jun 29, 2026 | 5.72 | 6.00 | 5.54 | 6.00 | 6.00 | 5.08% | 8,888,102 |