Shandong Hiking International Co.,Ltd (SHA:600735)
China · Delayed Price · Currency is CNY 6.36
+0.15 (2.42%)
Aug 4, 2026, 3:00 PM CST
SHA:600735 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 5.58 | 5.79 | 5.51 | 5.71 | 5.71 | 2.33% | 5,589,100 |
| Jun 25, 2026 | 5.75 | 5.83 | 5.58 | 5.58 | 5.58 | -4.94% | 8,552,005 |
| Jun 24, 2026 | 6.10 | 6.13 | 5.85 | 5.87 | 5.87 | -4.24% | 6,900,705 |
| Jun 23, 2026 | 6.15 | 6.28 | 6.12 | 6.13 | 6.13 | -0.81% | 4,363,300 |
| Jun 22, 2026 | 6.28 | 6.28 | 6.07 | 6.18 | 6.18 | -2.98% | 5,928,600 |
| Jun 18, 2026 | 6.31 | 6.46 | 6.30 | 6.37 | 6.37 | 0.16% | 4,807,700 |
| Jun 17, 2026 | 6.45 | 6.52 | 6.33 | 6.36 | 6.36 | -2.75% | 4,391,700 |
| Jun 16, 2026 | 6.58 | 6.64 | 6.49 | 6.54 | 6.54 | - | 4,808,900 |
| Jun 15, 2026 | 6.32 | 6.64 | 6.32 | 6.54 | 6.54 | 2.35% | 5,004,300 |
| Jun 12, 2026 | 6.11 | 6.43 | 6.02 | 6.39 | 6.39 | 4.24% | 7,788,680 |
| Jun 11, 2026 | 6.06 | 6.20 | 5.97 | 6.13 | 6.13 | 1.32% | 6,161,902 |
| Jun 10, 2026 | 6.37 | 6.37 | 6.05 | 6.05 | 6.05 | -5.02% | 9,048,100 |
| Jun 9, 2026 | 6.39 | 6.47 | 6.28 | 6.37 | 6.37 | -1.24% | 6,252,401 |
| Jun 8, 2026 | 6.37 | 6.68 | 6.29 | 6.45 | 6.45 | 0.78% | 8,974,382 |
| Jun 5, 2026 | 6.32 | 6.52 | 6.23 | 6.40 | 6.40 | 1.43% | 8,865,500 |
| Jun 4, 2026 | 6.60 | 6.65 | 6.26 | 6.31 | 6.31 | -4.25% | 11,685,600 |
| Jun 3, 2026 | 6.81 | 6.92 | 6.53 | 6.59 | 6.59 | -3.94% | 10,069,400 |
| Jun 2, 2026 | 6.98 | 7.06 | 6.78 | 6.86 | 6.86 | -2.14% | 10,571,210 |
| Jun 1, 2026 | 7.14 | 7.19 | 6.85 | 7.01 | 7.01 | -2.64% | 13,252,310 |
| May 29, 2026 | 7.06 | 7.37 | 6.93 | 7.20 | 7.20 | 2.56% | 13,360,200 |
| May 28, 2026 | 7.00 | 7.23 | 6.98 | 7.02 | 7.02 | -0.14% | 10,931,200 |
| May 27, 2026 | 7.07 | 7.08 | 6.87 | 7.03 | 7.03 | -1.68% | 14,222,720 |
| May 26, 2026 | 7.00 | 7.15 | 6.86 | 7.15 | 7.15 | 4.99% | 24,380,360 |
| May 25, 2026 | 6.80 | 6.81 | 6.71 | 6.81 | 6.81 | 4.93% | 4,021,550 |