Shandong Huapeng Glass Co.,Ltd. (SHA:603021)
China · Delayed Price · Currency is CNY 6.42
+0.31 (5.07%)
At close: Feb 13, 2026
Shandong Huapeng Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 6.06 | 6.42 | 6.06 | 6.42 | 6.42 | 5.07% | 13,379,440 |
| Feb 12, 2026 | 6.07 | 6.32 | 5.94 | 6.11 | 6.11 | 0.33% | 13,007,380 |
| Feb 11, 2026 | 5.96 | 6.12 | 5.79 | 6.09 | 6.09 | 1.67% | 13,337,640 |
| Feb 10, 2026 | 6.31 | 6.36 | 5.99 | 5.99 | 5.99 | -4.92% | 14,438,740 |
| Feb 9, 2026 | 6.28 | 6.30 | 6.18 | 6.30 | 6.30 | 5.00% | 7,306,960 |
| Feb 6, 2026 | 6.00 | 6.16 | 5.85 | 6.00 | 6.00 | - | 12,084,400 |
| Feb 5, 2026 | 5.71 | 6.00 | 5.59 | 6.00 | 6.00 | 5.08% | 20,355,700 |
| Feb 4, 2026 | 5.70 | 5.71 | 5.60 | 5.71 | 5.71 | 4.96% | 4,929,260 |
| Feb 3, 2026 | 5.28 | 5.44 | 5.26 | 5.44 | 5.44 | 5.02% | 12,596,400 |
| Feb 2, 2026 | 5.42 | 5.42 | 5.18 | 5.18 | 5.18 | -4.95% | 7,825,620 |
| Jan 30, 2026 | 5.37 | 5.50 | 5.25 | 5.45 | 5.45 | 1.11% | 6,708,560 |
| Jan 29, 2026 | 5.42 | 5.54 | 5.29 | 5.39 | 5.39 | -0.55% | 6,201,460 |
| Jan 28, 2026 | 5.55 | 5.65 | 5.42 | 5.42 | 5.42 | -1.99% | 9,286,720 |
| Jan 27, 2026 | 5.25 | 5.53 | 5.25 | 5.53 | 5.53 | 4.93% | 10,964,680 |
| Jan 26, 2026 | 5.37 | 5.59 | 5.23 | 5.27 | 5.27 | -0.94% | 18,913,480 |
| Jan 23, 2026 | 5.25 | 5.36 | 5.25 | 5.32 | 5.32 | 0.95% | 4,707,660 |
| Jan 22, 2026 | 5.08 | 5.34 | 5.02 | 5.27 | 5.27 | 3.54% | 10,243,740 |
| Jan 21, 2026 | 4.85 | 5.09 | 4.85 | 5.09 | 5.09 | 4.95% | 11,087,940 |
| Jan 20, 2026 | 4.82 | 4.87 | 4.80 | 4.85 | 4.85 | 0.62% | 3,376,420 |
| Jan 19, 2026 | 4.81 | 4.86 | 4.75 | 4.82 | 4.82 | -0.21% | 4,295,800 |
| Jan 16, 2026 | 4.73 | 4.85 | 4.73 | 4.83 | 4.83 | 2.33% | 3,530,360 |
| Jan 15, 2026 | 4.85 | 4.86 | 4.71 | 4.72 | 4.72 | -2.88% | 8,545,160 |
| Jan 14, 2026 | 4.93 | 4.97 | 4.82 | 4.86 | 4.86 | -2.02% | 7,128,260 |
| Jan 13, 2026 | 4.93 | 5.04 | 4.89 | 4.96 | 4.96 | 0.61% | 3,613,200 |
| Jan 12, 2026 | 4.99 | 4.99 | 4.90 | 4.93 | 4.93 | -1.40% | 6,287,620 |
| Jan 9, 2026 | 4.82 | 5.05 | 4.81 | 5.00 | 5.00 | 3.95% | 9,308,560 |
| Jan 8, 2026 | 4.88 | 4.93 | 4.80 | 4.81 | 4.81 | -1.64% | 4,303,500 |
| Jan 7, 2026 | 4.92 | 5.02 | 4.84 | 4.89 | 4.89 | -0.41% | 6,032,040 |
| Jan 6, 2026 | 4.66 | 4.91 | 4.66 | 4.91 | 4.91 | 4.91% | 6,304,460 |
| Jan 5, 2026 | 4.63 | 4.74 | 4.63 | 4.68 | 4.68 | 0.21% | 3,237,400 |
| Dec 31, 2025 | 4.56 | 4.69 | 4.50 | 4.67 | 4.67 | 2.64% | 3,605,300 |
| Dec 30, 2025 | 4.66 | 4.69 | 4.54 | 4.55 | 4.55 | -2.78% | 4,378,000 |
| Dec 29, 2025 | 4.60 | 4.75 | 4.54 | 4.68 | 4.68 | 0.43% | 8,100,820 |
| Dec 26, 2025 | 4.60 | 4.78 | 4.60 | 4.66 | 4.66 | 2.42% | 9,098,120 |
| Dec 25, 2025 | 4.51 | 4.62 | 4.42 | 4.55 | 4.55 | 0.44% | 7,107,420 |
| Dec 24, 2025 | 4.50 | 4.57 | 4.49 | 4.53 | 4.53 | 0.22% | 2,579,500 |
| Dec 23, 2025 | 4.56 | 4.60 | 4.50 | 4.52 | 4.52 | -1.74% | 4,097,540 |
| Dec 22, 2025 | 4.60 | 4.62 | 4.53 | 4.60 | 4.60 | - | 4,863,900 |
| Dec 19, 2025 | 4.66 | 4.74 | 4.57 | 4.60 | 4.60 | -1.29% | 5,229,100 |
| Dec 18, 2025 | 4.76 | 4.84 | 4.66 | 4.66 | 4.66 | -1.48% | 4,060,900 |
| Dec 17, 2025 | 4.43 | 4.73 | 4.41 | 4.73 | 4.73 | 5.11% | 6,580,900 |
| Dec 16, 2025 | 4.35 | 4.55 | 4.35 | 4.50 | 4.50 | -1.75% | 10,200,260 |
| Dec 15, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -4.98% | 1,910,600 |
| Dec 12, 2025 | 5.00 | 5.08 | 4.73 | 4.82 | 4.82 | -3.21% | 8,377,280 |
| Dec 11, 2025 | 5.07 | 5.09 | 4.98 | 4.98 | 4.98 | -1.78% | 2,077,820 |
| Dec 10, 2025 | 5.10 | 5.11 | 5.00 | 5.07 | 5.07 | -0.20% | 4,201,500 |
| Dec 9, 2025 | 5.08 | 5.18 | 5.05 | 5.08 | 5.08 | -0.39% | 3,067,700 |
| Dec 8, 2025 | 5.10 | 5.15 | 5.06 | 5.10 | 5.10 | 0.39% | 3,321,400 |
| Dec 5, 2025 | 5.03 | 5.12 | 4.86 | 5.08 | 5.08 | 0.20% | 6,048,100 |
| Dec 4, 2025 | 5.18 | 5.21 | 5.01 | 5.07 | 5.07 | -1.74% | 5,571,300 |