Shandong Fiberglass Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	16.99	17.45	16.00	16.01	16.01	-5.60%	36,435,224
Jul 7, 2026	17.08	17.88	16.75	16.96	16.96	-1.45%	39,339,659
Jul 6, 2026	18.36	18.85	17.00	17.21	17.21	-6.06%	61,485,598
Jul 3, 2026	18.49	20.00	17.82	18.32	18.32	-6.86%	63,592,276
Jul 2, 2026	20.61	20.61	19.67	19.67	19.67	-10.02%	52,150,843
Jul 1, 2026	20.60	22.00	19.44	21.86	21.86	3.65%	71,215,153
Jun 30, 2026	20.21	22.30	20.21	21.09	21.09	-6.06%	81,174,198
Jun 29, 2026	24.41	24.49	22.45	22.45	22.45	-9.98%	16,202,200
Jun 26, 2026	23.00	25.95	22.46	24.94	24.94	5.19%	88,857,089
Jun 25, 2026	21.60	24.26	21.60	23.71	23.71	5.75%	84,831,471
Jun 24, 2026	20.54	22.77	20.53	22.42	22.42	6.76%	88,479,581
Jun 23, 2026	21.50	22.53	20.54	21.00	21.00	-7.98%	74,771,914
Jun 22, 2026	21.06	23.35	21.06	22.82	22.82	-2.48%	103,479,440
Jun 18, 2026	23.40	23.98	23.40	23.40	23.40	-10.00%	26,239,591
Jun 17, 2026	24.60	26.38	24.48	26.00	26.00	8.42%	101,917,292
Jun 16, 2026	21.50	23.98	21.14	23.98	23.98	10.00%	54,982,228
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