Shandong Huapeng Glass Co.,Ltd. (SHA:603021)
China · Delayed Price · Currency is CNY 6.85
+0.21 (3.16%)
Jul 31, 2026, 3:00 PM CST
Shandong Huapeng Glass Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 6.25 | 6.56 | 5.83 | 6.41 | 6.41 | -1.08% | 13,467,660 |
| Jul 20, 2026 | 7.15 | 7.30 | 6.48 | 6.48 | 6.48 | -10.00% | 10,979,540 |
| Jul 17, 2026 | 7.16 | 7.56 | 7.13 | 7.20 | 7.20 | 1.41% | 8,442,860 |
| Jul 16, 2026 | 7.47 | 7.51 | 7.10 | 7.10 | 7.10 | -5.33% | 6,716,500 |
| Jul 15, 2026 | 7.42 | 7.61 | 7.36 | 7.50 | 7.50 | 1.35% | 6,622,580 |
| Jul 14, 2026 | 7.41 | 7.52 | 7.16 | 7.40 | 7.40 | -0.13% | 7,194,400 |
| Jul 13, 2026 | 7.18 | 7.53 | 7.18 | 7.41 | 7.41 | 5.86% | 9,801,900 |
| Jul 10, 2026 | 6.87 | 7.15 | 6.87 | 7.00 | 7.00 | -0.57% | 4,295,860 |
| Jul 9, 2026 | 7.23 | 7.28 | 7.00 | 7.04 | 7.04 | -2.76% | 7,001,560 |
| Jul 8, 2026 | 6.89 | 7.42 | 6.85 | 7.24 | 7.24 | 5.08% | 9,301,680 |
| Jul 7, 2026 | 6.99 | 7.26 | 6.78 | 6.89 | 6.89 | -3.77% | 9,709,100 |
| Jul 6, 2026 | 7.47 | 7.69 | 7.12 | 7.16 | 7.16 | -4.15% | 9,335,900 |
| Jul 3, 2026 | 7.38 | 7.55 | 7.26 | 7.47 | 7.47 | 2.75% | 10,762,080 |
| Jul 2, 2026 | 6.98 | 7.27 | 6.98 | 7.27 | 7.27 | 5.06% | 7,579,260 |
| Jul 1, 2026 | 6.43 | 6.92 | 6.43 | 6.92 | 6.92 | 5.01% | 9,435,840 |
| Jun 30, 2026 | 6.28 | 6.63 | 6.28 | 6.59 | 6.59 | 4.44% | 6,392,400 |
| Jun 29, 2026 | 6.52 | 6.70 | 6.21 | 6.31 | 6.31 | -3.52% | 7,730,297 |
| Jun 26, 2026 | 6.54 | 6.86 | 6.53 | 6.54 | 6.54 | 0.15% | 10,129,900 |
| Jun 25, 2026 | 6.40 | 6.66 | 6.36 | 6.53 | 6.53 | -1.66% | 8,939,080 |
| Jun 24, 2026 | 6.55 | 6.64 | 6.45 | 6.64 | 6.64 | 5.06% | 11,089,260 |
| Jun 23, 2026 | 6.04 | 6.32 | 6.03 | 6.32 | 6.32 | 4.98% | 2,994,300 |
| Jun 22, 2026 | 6.02 | 6.02 | 5.86 | 6.02 | 6.02 | 5.06% | 10,832,768 |
| Jun 18, 2026 | 6.01 | 6.01 | 5.64 | 5.73 | 5.73 | -3.54% | 11,390,480 |
| Jun 17, 2026 | 6.26 | 6.37 | 5.94 | 5.94 | 5.94 | -4.96% | 8,571,200 |
| Jun 16, 2026 | 6.55 | 6.55 | 6.14 | 6.25 | 6.25 | -3.25% | 10,917,980 |
| Jun 15, 2026 | 6.80 | 6.90 | 6.45 | 6.46 | 6.46 | -4.86% | 8,098,100 |
| Jun 12, 2026 | 6.81 | 6.96 | 6.72 | 6.79 | 6.79 | 1.49% | 5,493,040 |
| Jun 11, 2026 | 6.63 | 6.75 | 6.50 | 6.69 | 6.69 | -0.30% | 4,190,657 |
| Jun 10, 2026 | 6.95 | 7.01 | 6.71 | 6.71 | 6.71 | -4.96% | 5,194,820 |
| Jun 9, 2026 | 7.23 | 7.27 | 6.93 | 7.06 | 7.06 | -2.49% | 6,447,360 |
| Jun 8, 2026 | 7.51 | 7.51 | 7.24 | 7.24 | 7.24 | -4.99% | 7,152,800 |
| Jun 5, 2026 | 7.40 | 7.74 | 7.40 | 7.62 | 7.62 | 2.70% | 5,245,000 |
| Jun 4, 2026 | 7.61 | 7.67 | 7.42 | 7.42 | 7.42 | -4.01% | 7,561,400 |
| Jun 3, 2026 | 7.36 | 7.73 | 7.15 | 7.73 | 7.73 | 5.03% | 13,510,480 |
| Jun 2, 2026 | 7.65 | 7.89 | 7.36 | 7.36 | 7.36 | -2.00% | 9,153,728 |
| Jun 1, 2026 | 7.33 | 7.60 | 7.28 | 7.51 | 7.51 | 1.76% | 5,602,140 |
| May 29, 2026 | 7.50 | 7.55 | 7.22 | 7.38 | 7.38 | -0.81% | 6,366,400 |
| 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 |