Shandong Fiberglass Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	78,878,584
Apr 29, 2026	11.17	12.13	11.17	12.13	12.13	9.97%	41,318,303
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%	37,592,338
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%	54,990,884
Apr 20, 2026	10.19	10.66	10.18	10.44	10.44	1.16%	41,675,348
Apr 17, 2026	10.40	10.76	10.30	10.32	10.32	-1.62%	48,827,358
Apr 16, 2026	10.18	10.49	9.89	10.49	10.49	3.45%	52,812,353
Apr 15, 2026	10.42	10.47	10.05	10.14	10.14	-3.89%	45,414,155
Apr 14, 2026	10.18	10.67	10.07	10.55	10.55	-0.28%	67,885,937
Apr 13, 2026	9.97	10.96	9.87	10.58	10.58	4.55%	94,598,102
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
Apr 1, 2026	9.10	9.67	9.10	9.67	9.67	10.01%	16,944,540
Mar 31, 2026	9.13	9.14	8.77	8.79	8.79	-3.83%	18,737,200
Mar 30, 2026	8.60	9.25	8.60	9.14	9.14	4.46%	26,385,900
Mar 27, 2026	8.45	8.82	8.42	8.75	8.75	1.39%	9,389,600
Mar 26, 2026	8.83	9.01	8.55	8.63	8.63	-2.49%	11,103,140
Mar 25, 2026	8.63	9.01	8.61	8.85	8.85	4.00%	18,262,020
Mar 24, 2026	8.28	8.52	8.06	8.51	8.51	4.93%	15,506,800
Mar 23, 2026	8.45	8.50	8.02	8.11	8.11	-6.13%	17,924,520
Mar 20, 2026	8.90	8.94	8.63	8.64	8.64	-1.71%	17,419,500
Mar 19, 2026	9.19	9.26	8.72	8.79	8.79	-6.29%	20,220,400
Mar 18, 2026	9.06	9.40	9.06	9.38	9.38	2.85%	19,211,960
Mar 17, 2026	9.72	9.75	9.08	9.12	9.12	-5.98%	26,265,680
Mar 16, 2026	9.70	9.81	9.36	9.70	9.70	1.57%	25,957,327
Mar 13, 2026	9.42	9.80	9.42	9.55	9.55	-1.34%	28,603,080
Mar 12, 2026	9.70	10.11	9.44	9.68	9.68	0.94%	40,932,526
Mar 11, 2026	9.53	9.91	9.47	9.59	9.59	-0.31%	37,102,400
Mar 10, 2026	9.38	9.89	9.23	9.62	9.62	4.91%	45,614,750
Mar 9, 2026	9.10	9.17	8.84	9.17	9.17	-1.71%	23,744,760
Mar 6, 2026	9.44	9.54	9.21	9.33	9.33	-1.69%	21,298,840
Mar 5, 2026	9.71	9.80	9.40	9.49	9.49	-0.52%	30,550,500
Mar 4, 2026	8.99	9.75	8.99	9.54	9.54	2.36%	37,037,260
Mar 3, 2026	10.20	10.30	9.32	9.32	9.32	-9.95%	48,138,790
Mar 2, 2026	9.99	10.90	9.99	10.35	10.35	-2.45%	50,290,810
Feb 27, 2026	10.56	10.83	10.43	10.61	10.61	-4.41%	55,295,830
Feb 26, 2026	10.36	11.39	10.36	11.10	11.10	3.84%	86,646,353
Feb 25, 2026	11.39	11.40	10.59	10.69	10.69	2.99%	100,386,000
Feb 24, 2026	9.75	10.38	9.72	10.38	10.38	9.96%	20,464,010
Feb 13, 2026	9.92	10.00	9.18	9.44	9.44	-7.45%	77,252,740
Feb 12, 2026	10.19	10.20	9.53	10.20	10.20	10.03%	64,501,620