Shandong Fiberglass Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	16.99	17.46	16.10	17.12	17.12	0.77%	76,501,318
Sep 15, 2026	17.46	18.88	16.85	16.99	16.99	-6.44%	88,262,730
Sep 14, 2026	17.42	19.48	17.00	18.16	18.16	-1.68%	97,037,630
Sep 11, 2026	17.28	18.65	16.27	18.47	18.47	6.64%	106,884,547
Sep 10, 2026	16.29	17.97	16.29	17.32	17.32	6.00%	111,488,701
Sep 9, 2026	15.54	16.48	15.33	16.34	16.34	5.90%	75,192,729
Sep 8, 2026	15.82	15.88	15.22	15.43	15.43	-0.64%	50,175,178
Sep 7, 2026	14.84	15.86	14.66	15.53	15.53	5.86%	65,040,369
Sep 4, 2026	15.80	15.82	14.55	14.67	14.67	-5.96%	57,118,081
Sep 3, 2026	16.05	16.26	15.47	15.60	15.60	-2.26%	82,336,461
Sep 2, 2026	14.36	15.96	14.15	15.96	15.96	9.99%	61,680,458
Sep 1, 2026	15.59	15.72	14.50	14.51	14.51	-4.10%	51,265,662
Aug 31, 2026	15.06	15.30	14.81	15.13	15.13	-2.64%	52,607,680
Aug 28, 2026	14.14	15.54	14.06	15.54	15.54	9.98%	41,728,823
Aug 27, 2026	13.78	14.26	13.73	14.13	14.13	3.14%	23,926,291
Aug 26, 2026	13.74	13.81	13.32	13.70	13.70	-0.07%	17,464,575
Aug 25, 2026	13.47	13.91	13.09	13.71	13.71	-0.29%	17,563,842
Aug 24, 2026	14.10	14.20	13.38	13.75	13.75	-3.10%	22,870,675
Aug 21, 2026	13.88	14.24	13.50	14.19	14.19	1.72%	25,843,451
Aug 20, 2026	14.46	14.48	13.81	13.95	13.95	-1.83%	26,788,601
Aug 19, 2026	14.71	15.68	14.01	14.21	14.21	-7.55%	35,308,311
Aug 18, 2026	15.70	16.18	15.10	15.37	15.37	-2.47%	49,839,706
Aug 17, 2026	15.15	16.60	15.15	15.76	15.76	4.30%	56,980,359
Aug 14, 2026	14.57	15.28	14.56	15.11	15.11	4.14%	41,630,181
Aug 13, 2026	15.08	15.23	14.50	14.51	14.51	-2.94%	25,313,952
Aug 12, 2026	14.75	15.04	14.59	14.95	14.95	0.88%	24,035,256
Aug 11, 2026	14.58	15.12	14.54	14.82	14.82	0.20%	31,601,426
Aug 10, 2026	15.15	15.25	14.44	14.79	14.79	-1.99%	41,940,837
Aug 7, 2026	14.44	15.36	14.23	15.09	15.09	4.57%	60,161,930
Aug 6, 2026	13.83	14.67	13.83	14.43	14.43	4.19%	50,558,581
Aug 5, 2026	12.78	14.05	12.75	13.85	13.85	7.28%	42,166,786
Aug 4, 2026	12.33	12.96	11.95	12.91	12.91	6.34%	32,947,529
Aug 3, 2026	12.44	12.61	11.92	12.14	12.14	-4.18%	29,838,859
Jul 31, 2026	13.19	13.43	12.65	12.67	12.67	2.18%	41,633,294
Jul 30, 2026	12.91	13.13	12.04	12.40	12.40	-4.54%	38,369,033
Jul 29, 2026	13.29	13.97	12.64	12.99	12.99	-1.14%	44,200,360
Jul 28, 2026	13.80	14.10	13.08	13.14	13.14	-6.01%	40,362,750
Jul 27, 2026	12.99	13.98	12.64	13.98	13.98	9.99%	37,764,137
Jul 24, 2026	12.98	13.30	12.68	12.71	12.71	-4.00%	21,794,924
Jul 23, 2026	13.36	13.78	12.81	13.24	13.24	0.30%	29,713,025
Jul 22, 2026	13.00	13.73	12.80	13.20	13.20	-0.23%	40,202,444
Jul 21, 2026	12.32	13.25	11.09	13.23	13.23	7.39%	42,963,534
Jul 20, 2026	13.96	14.18	12.32	12.32	12.32	-10.01%	25,427,024
Jul 17, 2026	14.84	14.98	13.40	13.69	13.69	-7.75%	30,559,112
Jul 16, 2026	15.30	15.80	14.75	14.84	14.84	-6.37%	29,803,289
Jul 15, 2026	16.81	17.17	15.85	15.85	15.85	-4.17%	39,567,101
Jul 14, 2026	15.60	16.86	15.25	16.54	16.54	7.89%	50,043,935
Jul 13, 2026	16.33	16.65	15.33	15.33	15.33	-8.48%	38,956,990
Jul 10, 2026	17.95	18.27	16.72	16.75	16.75	-4.39%	58,823,524
Jul 9, 2026	16.33	17.61	16.22	17.52	17.52	9.43%	67,844,532