Shandong Huapeng Glass Co.,Ltd. (SHA:603021)
China · Delayed Price · Currency is CNY 7.14
+0.01 (0.14%)
May 7, 2026, 3:00 PM CST
Shandong Huapeng Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 18,334,508 |
| 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 |
| Mar 13, 2026 | 7.21 | 7.31 | 6.99 | 7.19 | 7.19 | -1.10% | 14,385,600 |
| Mar 12, 2026 | 7.60 | 7.66 | 7.27 | 7.27 | 7.27 | -4.97% | 11,134,060 |
| Mar 11, 2026 | 7.65 | 7.80 | 7.42 | 7.65 | 7.65 | -1.54% | 12,601,680 |
| Mar 10, 2026 | 7.48 | 7.78 | 7.41 | 7.77 | 7.77 | 4.86% | 14,195,520 |
| Mar 9, 2026 | 7.23 | 7.44 | 7.01 | 7.41 | 7.41 | 3.20% | 14,900,160 |
| Mar 6, 2026 | 6.85 | 7.18 | 6.75 | 7.18 | 7.18 | 4.97% | 10,415,000 |
| Mar 5, 2026 | 6.80 | 6.97 | 6.65 | 6.84 | 6.84 | 3.01% | 15,955,238 |
| Mar 4, 2026 | 6.61 | 6.83 | 6.61 | 6.64 | 6.64 | -4.60% | 17,015,930 |
| Mar 3, 2026 | 7.42 | 7.56 | 6.96 | 6.96 | 6.96 | -5.05% | 10,783,810 |
| Mar 2, 2026 | 7.25 | 7.48 | 7.17 | 7.33 | 7.33 | 2.95% | 14,547,320 |
| Feb 27, 2026 | 6.89 | 7.12 | 6.81 | 7.12 | 7.12 | 5.01% | 3,368,920 |
| Feb 26, 2026 | 6.99 | 7.09 | 6.75 | 6.78 | 6.78 | -3.14% | 13,018,820 |
| Feb 25, 2026 | 6.96 | 7.08 | 6.73 | 7.00 | 7.00 | 3.86% | 20,297,060 |
| Feb 24, 2026 | 6.52 | 6.74 | 6.37 | 6.74 | 6.74 | 4.98% | 8,358,960 |
| Feb 13, 2026 | 6.06 | 6.42 | 6.06 | 6.42 | 6.42 | 5.07% | 13,379,440 |