Shandong Fiberglass Group Co., Ltd (SHA:605006)
China · Delayed Price · Currency is CNY 8.23
+0.75 (10.03%)
Aug 14, 2025, 2:45 PM CST
Shandong Fiberglass Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.55 | 8.23 | 7.55 | 8.23 | - | 10.03% | 19,275,220 |
| Aug 13, 2025 | 7.46 | 7.50 | 7.42 | 7.48 | 7.48 | 0.13% | 8,608,640 |
| Aug 12, 2025 | 7.60 | 7.61 | 7.42 | 7.47 | 7.47 | -1.32% | 11,130,080 |
| Aug 11, 2025 | 7.40 | 7.57 | 7.40 | 7.57 | 7.57 | 2.30% | 13,196,900 |
| Aug 8, 2025 | 7.37 | 7.42 | 7.32 | 7.40 | 7.40 | 0.68% | 7,659,380 |
| Aug 7, 2025 | 7.42 | 7.44 | 7.33 | 7.35 | 7.35 | -0.94% | 9,784,280 |
| Aug 6, 2025 | 7.43 | 7.44 | 7.34 | 7.42 | 7.42 | -0.13% | 7,925,200 |
| Aug 5, 2025 | 7.46 | 7.50 | 7.39 | 7.43 | 7.43 | -0.13% | 7,800,588 |
| Aug 4, 2025 | 7.33 | 7.45 | 7.21 | 7.44 | 7.44 | 0.95% | 8,928,420 |
| Aug 1, 2025 | 7.37 | 7.42 | 7.33 | 7.37 | 7.37 | -0.27% | 7,670,724 |
| Jul 31, 2025 | 7.48 | 7.55 | 7.36 | 7.39 | 7.39 | -1.20% | 11,056,000 |
| Jul 30, 2025 | 7.59 | 7.64 | 7.43 | 7.48 | 7.48 | -1.32% | 14,260,560 |
| Jul 29, 2025 | 7.62 | 7.73 | 7.48 | 7.58 | 7.58 | -0.52% | 16,782,740 |
| Jul 28, 2025 | 7.57 | 7.65 | 7.52 | 7.62 | 7.62 | 0.13% | 12,869,180 |
| Jul 25, 2025 | 7.66 | 7.72 | 7.59 | 7.61 | 7.61 | -1.17% | 13,882,360 |
| Jul 24, 2025 | 7.50 | 7.70 | 7.48 | 7.70 | 7.70 | 2.26% | 18,276,990 |
| Jul 23, 2025 | 7.71 | 7.74 | 7.53 | 7.53 | 7.53 | -2.71% | 26,727,253 |
| Jul 22, 2025 | 7.90 | 7.99 | 7.66 | 7.74 | 7.74 | -2.52% | 29,964,740 |
| Jul 21, 2025 | 7.80 | 7.97 | 7.73 | 7.94 | 7.94 | 0.89% | 27,765,380 |
| Jul 18, 2025 | 7.79 | 8.08 | 7.74 | 7.87 | 7.87 | 0.38% | 28,630,320 |
| Jul 17, 2025 | 7.72 | 7.93 | 7.64 | 7.84 | 7.84 | 1.16% | 29,455,260 |
| Jul 16, 2025 | 7.71 | 7.82 | 7.59 | 7.75 | 7.75 | 0.52% | 23,757,660 |
| Jul 15, 2025 | 7.88 | 8.01 | 7.65 | 7.71 | 7.71 | -2.53% | 37,956,519 |
| Jul 14, 2025 | 8.10 | 8.32 | 7.82 | 7.91 | 7.91 | -8.02% | 57,157,626 |
| Jul 11, 2025 | 9.37 | 9.37 | 8.60 | 8.60 | 8.60 | -9.95% | 83,186,119 |
| Jul 10, 2025 | 8.52 | 9.55 | 8.45 | 9.55 | 9.55 | 10.02% | 66,857,099 |
| Jul 9, 2025 | 9.44 | 9.45 | 8.49 | 8.68 | 8.68 | 1.05% | 106,369,767 |
| Jul 8, 2025 | 7.82 | 8.59 | 7.67 | 8.59 | 8.59 | 9.99% | 39,594,320 |
| Jul 7, 2025 | 7.66 | 8.29 | 7.66 | 7.81 | 7.81 | -1.39% | 51,862,200 |
| Jul 4, 2025 | 7.63 | 8.44 | 7.63 | 7.92 | 7.92 | 1.80% | 79,545,717 |
| Jul 3, 2025 | 7.54 | 7.96 | 7.26 | 7.78 | 7.78 | 2.91% | 70,153,195 |
| Jul 2, 2025 | 7.60 | 7.98 | 7.42 | 7.56 | 7.56 | 2.30% | 90,582,049 |
| Jul 1, 2025 | 6.69 | 7.39 | 6.68 | 7.39 | 7.39 | 9.97% | 48,896,130 |
| Jun 30, 2025 | 6.75 | 6.75 | 6.66 | 6.72 | 6.72 | 0.30% | 11,334,720 |
| Jun 27, 2025 | 6.71 | 6.77 | 6.68 | 6.70 | 6.70 | 0.30% | 11,124,100 |
| Jun 26, 2025 | 6.74 | 6.83 | 6.68 | 6.68 | 6.68 | -0.74% | 14,344,702 |
| Jun 25, 2025 | 6.70 | 6.78 | 6.63 | 6.73 | 6.73 | -0.15% | 18,195,020 |
| Jun 24, 2025 | 6.56 | 6.79 | 6.56 | 6.74 | 6.74 | 2.28% | 19,961,260 |
| Jun 23, 2025 | 6.37 | 6.63 | 6.30 | 6.59 | 6.59 | 2.01% | 13,327,420 |
| Jun 20, 2025 | 6.39 | 6.55 | 6.35 | 6.46 | 6.46 | 0.47% | 11,352,140 |
| Jun 19, 2025 | 6.54 | 6.62 | 6.40 | 6.43 | 6.43 | -1.38% | 11,102,240 |
| Jun 18, 2025 | 6.63 | 6.65 | 6.47 | 6.52 | 6.52 | -1.81% | 10,978,862 |
| Jun 17, 2025 | 6.75 | 6.76 | 6.61 | 6.64 | 6.64 | -0.75% | 11,719,680 |
| Jun 16, 2025 | 6.50 | 6.73 | 6.50 | 6.69 | 6.69 | 1.83% | 15,230,609 |
| Jun 13, 2025 | 6.84 | 6.84 | 6.55 | 6.57 | 6.57 | -4.23% | 22,685,601 |
| Jun 12, 2025 | 6.80 | 6.88 | 6.72 | 6.86 | 6.86 | 0.88% | 20,972,620 |
| Jun 11, 2025 | 6.93 | 6.97 | 6.78 | 6.80 | 6.80 | -1.45% | 24,380,879 |
| Jun 10, 2025 | 7.28 | 7.28 | 6.86 | 6.90 | 6.90 | -4.56% | 39,972,749 |
| Jun 9, 2025 | 7.08 | 7.36 | 6.99 | 7.23 | 7.23 | 0.14% | 54,140,030 |
| Jun 6, 2025 | 7.15 | 7.56 | 7.14 | 7.22 | 7.22 | 2.85% | 70,809,587 |