Shandong Fiberglass Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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