Shandong Huapeng Glass Co.,Ltd. (SHA:603021)
China · Delayed Price · Currency is CNY 7.44
+0.16 (2.20%)
May 28, 2026, 3:00 PM CST
Shandong Huapeng Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7.24 | 7.59 | 7.21 | 7.44 | 7.44 | 2.20% | 7,856,320 |
| May 27, 2026 | 6.98 | 7.28 | 6.90 | 7.28 | 7.28 | 5.05% | 8,059,880 |
| May 26, 2026 | 7.16 | 7.24 | 6.86 | 6.93 | 6.93 | -2.81% | 5,198,985 |
| May 25, 2026 | 6.84 | 7.13 | 6.81 | 7.13 | 7.13 | 5.01% | 6,678,200 |
| May 22, 2026 | 6.48 | 6.79 | 6.48 | 6.79 | 6.79 | 4.95% | 7,017,160 |
| May 21, 2026 | 6.74 | 6.77 | 6.47 | 6.47 | 6.47 | -4.99% | 7,348,800 |
| May 20, 2026 | 6.89 | 7.15 | 6.73 | 6.81 | 6.81 | -0.44% | 6,415,720 |
| May 19, 2026 | 6.60 | 7.00 | 6.46 | 6.84 | 6.84 | 2.55% | 9,455,020 |
| May 18, 2026 | 6.71 | 6.80 | 6.67 | 6.67 | 6.67 | -4.99% | 5,913,900 |
| May 15, 2026 | 7.25 | 7.35 | 7.00 | 7.02 | 7.02 | -4.75% | 10,084,760 |
| May 14, 2026 | 7.23 | 7.49 | 7.23 | 7.37 | 7.37 | 3.37% | 14,251,960 |
| May 13, 2026 | 7.15 | 7.44 | 7.13 | 7.13 | 7.13 | -0.14% | 8,518,320 |
| May 12, 2026 | 6.85 | 7.14 | 6.77 | 7.14 | 7.14 | 5.00% | 5,963,364 |
| May 11, 2026 | 7.03 | 7.10 | 6.79 | 6.80 | 6.80 | -4.90% | 12,519,020 |
| May 8, 2026 | 7.07 | 7.29 | 7.06 | 7.15 | 7.15 | 0.14% | 5,883,680 |
| May 7, 2026 | 7.01 | 7.27 | 7.01 | 7.14 | 7.14 | 0.14% | 8,191,520 |
| May 6, 2026 | 7.43 | 7.50 | 7.13 | 7.13 | 7.13 | -4.93% | 11,194,960 |
| Apr 30, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Apr 29, 2026 | 7.39 | 7.74 | 7.31 | 7.50 | 7.50 | 1.35% | 9,613,980 |
| Apr 28, 2026 | 7.53 | 7.60 | 7.15 | 7.40 | 7.40 | -1.73% | 8,660,600 |
| Apr 27, 2026 | 7.85 | 7.88 | 7.53 | 7.53 | 7.53 | -5.04% | 9,773,320 |
| Apr 24, 2026 | 7.62 | 8.02 | 7.39 | 7.93 | 7.93 | 3.52% | 10,156,220 |
| Apr 23, 2026 | 7.90 | 8.02 | 7.66 | 7.66 | 7.66 | -2.92% | 5,433,576 |
| Apr 22, 2026 | 7.99 | 8.04 | 7.77 | 7.89 | 7.89 | -1.25% | 5,950,780 |
| Apr 21, 2026 | 7.99 | 8.05 | 7.79 | 7.99 | 7.99 | -0.37% | 7,155,880 |
| Apr 20, 2026 | 8.00 | 8.21 | 7.96 | 8.02 | 8.02 | 2.56% | 12,843,900 |
| Apr 17, 2026 | 8.00 | 8.27 | 7.79 | 7.82 | 7.82 | -3.93% | 12,655,560 |
| Apr 16, 2026 | 8.82 | 8.82 | 8.14 | 8.14 | 8.14 | -5.02% | 15,592,380 |
| Apr 15, 2026 | 8.11 | 8.57 | 8.11 | 8.57 | 8.57 | 5.02% | 7,046,020 |
| Apr 14, 2026 | 8.01 | 8.41 | 7.87 | 8.16 | 8.16 | 1.87% | 18,334,500 |
| Apr 13, 2026 | 7.75 | 8.01 | 7.73 | 8.01 | 8.01 | 4.98% | 3,737,020 |
| Apr 10, 2026 | 7.24 | 7.63 | 7.24 | 7.63 | 7.63 | 4.95% | 4,350,160 |
| Apr 9, 2026 | 7.11 | 7.32 | 7.10 | 7.27 | 7.27 | 1.54% | 7,121,560 |
| Apr 8, 2026 | 7.10 | 7.18 | 7.03 | 7.16 | 7.16 | 3.02% | 8,429,503 |
| Apr 7, 2026 | 7.09 | 7.12 | 6.95 | 6.95 | 6.95 | -1.70% | 5,698,900 |
| Apr 3, 2026 | 7.27 | 7.28 | 7.00 | 7.07 | 7.07 | -2.35% | 7,740,200 |
| Apr 2, 2026 | 7.15 | 7.26 | 7.10 | 7.24 | 7.24 | 1.12% | 7,406,240 |
| Apr 1, 2026 | 7.02 | 7.22 | 7.00 | 7.16 | 7.16 | 3.32% | 8,853,700 |
| Mar 31, 2026 | 7.16 | 7.16 | 6.93 | 6.93 | 6.93 | -1.84% | 8,708,840 |
| Mar 30, 2026 | 7.03 | 7.27 | 7.03 | 7.06 | 7.06 | -0.42% | 10,784,420 |
| Mar 27, 2026 | 7.11 | 7.24 | 7.08 | 7.09 | 7.09 | -1.12% | 9,401,000 |
| Mar 26, 2026 | 7.35 | 7.41 | 7.16 | 7.17 | 7.17 | -2.85% | 12,400,540 |
| Mar 25, 2026 | 7.02 | 7.38 | 7.01 | 7.38 | 7.38 | 4.98% | 14,130,100 |
| Mar 24, 2026 | 6.82 | 7.07 | 6.82 | 7.03 | 7.03 | 4.46% | 11,648,420 |
| Mar 23, 2026 | 6.59 | 6.96 | 6.49 | 6.73 | 6.73 | -1.32% | 12,989,360 |
| Mar 20, 2026 | 6.82 | 6.99 | 6.80 | 6.82 | 6.82 | -4.75% | 17,024,960 |
| Mar 19, 2026 | 7.05 | 7.39 | 7.05 | 7.16 | 7.16 | 1.56% | 12,631,000 |
| Mar 18, 2026 | 7.17 | 7.37 | 6.98 | 7.05 | 7.05 | -2.62% | 13,642,140 |
| Mar 17, 2026 | 7.10 | 7.33 | 7.01 | 7.24 | 7.24 | 3.72% | 14,563,240 |
| Mar 16, 2026 | 7.18 | 7.20 | 6.94 | 6.98 | 6.98 | -2.92% | 11,710,020 |