Shandong Fiberglass Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	21.50	23.98	21.14	23.98	-	10.00%	51,194,245
Jun 15, 2026	20.89	21.86	20.80	21.80	21.80	5.88%	81,300,506
Jun 12, 2026	21.60	22.95	20.54	20.59	20.59	-7.50%	88,666,290
Jun 11, 2026	21.49	22.56	20.66	22.26	22.26	5.65%	109,621,121
Jun 10, 2026	19.60	21.07	19.53	21.07	21.07	10.03%	94,294,713
Jun 9, 2026	18.44	19.15	18.00	19.15	19.15	9.99%	36,687,234
Jun 8, 2026	16.72	18.70	16.72	17.41	17.41	-5.33%	52,674,502
Jun 5, 2026	17.90	19.71	17.54	18.39	18.39	-0.22%	75,891,070
Jun 4, 2026	16.56	18.90	16.38	18.43	18.43	7.21%	77,413,323
Jun 3, 2026	16.50	17.50	16.30	17.19	17.19	2.02%	72,807,075
Jun 2, 2026	16.29	17.28	15.68	16.85	16.85	2.18%	70,261,506
Jun 1, 2026	17.40	18.40	16.49	16.49	16.49	-9.99%	64,470,900
May 29, 2026	20.00	20.00	18.30	18.32	18.32	-9.31%	71,659,530
May 28, 2026	17.80	20.30	17.68	20.20	20.20	8.89%	88,008,967
May 27, 2026	18.34	19.71	16.70	18.55	18.55	3.52%	100,119,578
May 26, 2026	15.88	17.92	15.47	17.92	17.92	10.01%	73,138,387
May 25, 2026	16.08	16.72	15.40	16.29	16.29	3.49%	92,753,700
May 22, 2026	14.31	15.74	14.25	15.74	15.74	9.99%	72,162,581
May 21, 2026	14.50	15.46	14.08	14.31	14.31	-0.42%	65,243,015
May 20, 2026	14.50	14.84	14.10	14.37	14.37	-3.56%	42,295,760
May 19, 2026	14.32	15.19	13.67	14.90	14.90	2.76%	63,241,827
May 18, 2026	14.02	14.70	13.87	14.50	14.50	-1.02%	43,159,905
May 15, 2026	15.54	15.96	14.43	14.65	14.65	-5.30%	60,308,500
May 14, 2026	15.96	16.61	15.10	15.47	15.47	-3.37%	64,779,470
May 13, 2026	16.49	16.58	15.30	16.01	16.01	-5.77%	85,465,820
May 12, 2026	17.50	17.70	14.97	16.99	16.99	3.85%	127,958,900
May 11, 2026	16.04	16.36	15.92	16.36	16.36	10.02%	17,820,180
May 8, 2026	13.38	14.87	13.30	14.87	14.87	9.99%	32,789,670
May 7, 2026	12.28	13.52	12.27	13.52	13.52	10.01%	54,023,370
May 6, 2026	11.92	12.58	11.76	12.29	12.29	5.13%	72,229,240
Apr 30, 2026	12.08	12.32	11.31	11.69	11.69	-3.63%	78,878,580
Apr 29, 2026	11.17	12.13	11.17	12.13	12.13	9.97%	41,318,300
Apr 28, 2026	11.39	11.39	10.76	11.03	11.03	-2.73%	51,718,080
Apr 27, 2026	10.30	11.34	10.10	11.34	11.34	9.99%	22,971,250
Apr 24, 2026	10.15	10.68	10.15	10.31	10.31	-3.10%	37,592,330
Apr 23, 2026	10.92	11.51	10.59	10.64	10.64	-3.54%	60,976,720
Apr 22, 2026	10.55	11.08	10.45	11.03	11.03	2.51%	54,091,830
Apr 21, 2026	10.27	11.17	10.27	10.76	10.76	3.07%	54,990,880
Apr 20, 2026	10.19	10.66	10.18	10.44	10.44	1.16%	41,675,340
Apr 17, 2026	10.40	10.76	10.30	10.32	10.32	-1.62%	48,827,350
Apr 16, 2026	10.18	10.49	9.89	10.49	10.49	3.45%	52,812,350
Apr 15, 2026	10.42	10.47	10.05	10.14	10.14	-3.89%	45,414,150
Apr 14, 2026	10.18	10.67	10.07	10.55	10.55	-0.28%	67,885,930
Apr 13, 2026	9.97	10.96	9.87	10.58	10.58	4.55%	94,598,100
Apr 10, 2026	9.16	10.12	9.12	10.12	10.12	10.00%	49,026,510
Apr 9, 2026	9.00	9.30	8.71	9.20	9.20	-4.17%	41,100,910
Apr 8, 2026	9.44	9.61	9.23	9.60	9.60	3.78%	45,442,210
Apr 7, 2026	9.17	9.42	8.91	9.25	9.25	0.76%	28,953,380
Apr 3, 2026	9.48	9.49	8.88	9.18	9.18	-3.16%	35,446,330
Apr 2, 2026	9.47	9.53	9.20	9.48	9.48	-1.96%	54,303,300