Shandong Huapeng Glass Co.,Ltd. (SHA:603021)
China · Delayed Price · Currency is CNY 4.160
-0.300 (-6.73%)
Oct 8, 2026, 2:05 PM CST
Shandong Huapeng Glass Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.99 | 4.99 | 4.46 | 4.46 | 4.46 | -9.90% | 11,787,300 |
| Sep 29, 2026 | 4.96 | 5.06 | 4.93 | 4.95 | 4.95 | 0.41% | 3,410,500 |
| Sep 28, 2026 | 5.20 | 5.20 | 4.91 | 4.93 | 4.93 | -5.01% | 5,558,300 |
| Sep 24, 2026 | 5.18 | 5.26 | 5.14 | 5.19 | 5.19 | -0.95% | 4,298,000 |
| Sep 23, 2026 | 5.38 | 5.44 | 5.15 | 5.24 | 5.24 | -3.85% | 8,348,964 |
| Sep 22, 2026 | 5.43 | 5.61 | 5.41 | 5.45 | 5.45 | -0.37% | 4,301,400 |
| Sep 21, 2026 | 5.41 | 5.53 | 5.40 | 5.47 | 5.47 | -0.73% | 4,047,100 |
| Sep 18, 2026 | 5.31 | 5.61 | 5.31 | 5.51 | 5.51 | 3.77% | 5,695,400 |
| Sep 17, 2026 | 5.30 | 5.50 | 5.27 | 5.31 | 5.31 | - | 4,510,120 |
| Sep 16, 2026 | 5.35 | 5.41 | 5.21 | 5.31 | 5.31 | -0.56% | 2,995,180 |
| Sep 15, 2026 | 5.49 | 5.56 | 5.32 | 5.34 | 5.34 | -2.73% | 4,523,900 |
| Sep 14, 2026 | 5.44 | 5.66 | 5.38 | 5.49 | 5.49 | -0.72% | 4,561,200 |
| Sep 11, 2026 | 5.61 | 5.63 | 5.37 | 5.53 | 5.53 | -0.90% | 4,672,600 |
| Sep 10, 2026 | 5.60 | 5.75 | 5.50 | 5.58 | 5.58 | -1.41% | 5,162,480 |
| Sep 9, 2026 | 5.70 | 5.72 | 5.54 | 5.66 | 5.66 | -1.22% | 4,277,140 |
| Sep 8, 2026 | 5.90 | 6.02 | 5.66 | 5.73 | 5.73 | -3.05% | 6,511,000 |
| Sep 7, 2026 | 5.80 | 5.97 | 5.62 | 5.91 | 5.91 | 1.72% | 4,840,800 |
| Sep 4, 2026 | 5.80 | 6.05 | 5.78 | 5.81 | 5.81 | 1.04% | 6,453,200 |
| Sep 3, 2026 | 6.01 | 6.01 | 5.71 | 5.75 | 5.75 | -2.87% | 6,291,100 |
| Sep 2, 2026 | 6.10 | 6.16 | 5.87 | 5.92 | 5.92 | -0.67% | 9,636,780 |
| Sep 1, 2026 | 5.38 | 5.96 | 5.36 | 5.96 | 5.96 | 9.96% | 13,363,260 |
| Aug 31, 2026 | 5.46 | 5.48 | 5.30 | 5.42 | 5.42 | -1.63% | 5,023,580 |
| Aug 28, 2026 | 5.41 | 5.54 | 5.37 | 5.51 | 5.51 | 1.85% | 3,610,700 |
| Aug 27, 2026 | 5.40 | 5.59 | 5.36 | 5.41 | 5.41 | -0.37% | 4,242,480 |
| Aug 26, 2026 | 5.43 | 5.46 | 5.30 | 5.43 | 5.43 | -0.37% | 4,315,320 |
| Aug 25, 2026 | 5.26 | 5.50 | 5.18 | 5.45 | 5.45 | 2.06% | 6,154,100 |
| Aug 24, 2026 | 5.43 | 5.59 | 5.23 | 5.34 | 5.34 | - | 8,227,560 |
| Aug 21, 2026 | 5.30 | 5.41 | 5.18 | 5.34 | 5.34 | 1.71% | 6,954,820 |
| Aug 20, 2026 | 5.32 | 5.37 | 5.02 | 5.25 | 5.25 | 0.19% | 9,327,520 |
| Aug 19, 2026 | 5.32 | 5.46 | 5.14 | 5.24 | 5.24 | - | 10,718,100 |
| Aug 18, 2026 | 5.70 | 5.70 | 5.19 | 5.24 | 5.24 | -9.19% | 17,056,460 |
| Aug 17, 2026 | 6.10 | 6.11 | 5.54 | 5.77 | 5.77 | -6.18% | 14,677,670 |
| Aug 14, 2026 | 6.08 | 6.21 | 5.96 | 6.15 | 6.15 | 0.99% | 6,178,120 |
| Aug 13, 2026 | 6.10 | 6.30 | 5.95 | 6.09 | 6.09 | -1.46% | 10,569,600 |
| Aug 12, 2026 | 6.25 | 6.37 | 6.11 | 6.18 | 6.18 | -2.98% | 6,178,600 |
| Aug 11, 2026 | 6.57 | 6.57 | 6.27 | 6.37 | 6.37 | -3.04% | 5,256,797 |
| Aug 10, 2026 | 6.50 | 6.59 | 6.31 | 6.57 | 6.57 | 0.31% | 4,638,743 |
| Aug 7, 2026 | 6.72 | 6.76 | 6.53 | 6.55 | 6.55 | -3.39% | 5,464,500 |
| Aug 6, 2026 | 6.91 | 6.97 | 6.59 | 6.78 | 6.78 | -2.31% | 6,075,200 |
| Aug 5, 2026 | 6.96 | 7.03 | 6.92 | 6.94 | 6.94 | -0.14% | 5,162,437 |
| Aug 4, 2026 | 7.18 | 7.20 | 6.90 | 6.95 | 6.95 | -3.07% | 6,707,100 |
| Aug 3, 2026 | 6.87 | 7.18 | 6.87 | 7.17 | 7.17 | 4.67% | 6,044,600 |
| Jul 31, 2026 | 6.66 | 6.87 | 6.66 | 6.85 | 6.85 | 3.16% | 3,795,300 |
| Jul 30, 2026 | 6.81 | 6.92 | 6.60 | 6.64 | 6.64 | -3.07% | 3,659,900 |
| Jul 29, 2026 | 6.77 | 6.88 | 6.72 | 6.85 | 6.85 | 1.33% | 3,609,120 |
| Jul 28, 2026 | 6.73 | 6.92 | 6.67 | 6.76 | 6.76 | 0.45% | 4,677,100 |
| Jul 27, 2026 | 6.57 | 6.77 | 6.51 | 6.73 | 6.73 | 0.45% | 4,677,500 |
| Jul 24, 2026 | 6.80 | 6.98 | 6.60 | 6.70 | 6.70 | -3.32% | 5,860,900 |
| Jul 23, 2026 | 6.33 | 6.98 | 6.33 | 6.93 | 6.93 | 8.11% | 7,729,500 |
| Jul 22, 2026 | 6.50 | 6.71 | 6.29 | 6.41 | 6.41 | - | 7,235,280 |