Shandong Shengli Co., Ltd. (SHE:000407)
China · Delayed Price · Currency is CNY 5.09
+0.05 (0.99%)
At close: Feb 6, 2026
Shandong Shengli Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 4.99 | 5.15 | 4.93 | 5.09 | 5.09 | 0.99% | 44,770,640 |
| Feb 5, 2026 | 5.05 | 5.14 | 5.00 | 5.04 | 5.04 | -1.56% | 38,926,807 |
| Feb 4, 2026 | 4.98 | 5.17 | 4.94 | 5.12 | 5.12 | 2.40% | 50,145,950 |
| Feb 3, 2026 | 5.06 | 5.08 | 4.86 | 5.00 | 5.00 | -0.40% | 60,398,070 |
| Feb 2, 2026 | 5.23 | 5.28 | 5.01 | 5.02 | 5.02 | -5.10% | 70,106,290 |
| Jan 30, 2026 | 5.48 | 5.55 | 5.14 | 5.29 | 5.29 | -5.20% | 108,669,500 |
| Jan 29, 2026 | 5.37 | 5.66 | 5.30 | 5.58 | 5.58 | 3.33% | 169,934,300 |
| Jan 28, 2026 | 5.29 | 5.47 | 5.28 | 5.40 | 5.40 | 0.75% | 103,477,100 |
| Jan 27, 2026 | 5.44 | 5.56 | 5.26 | 5.36 | 5.36 | -2.37% | 120,077,800 |
| Jan 26, 2026 | 5.46 | 5.66 | 5.39 | 5.49 | 5.49 | 2.62% | 193,318,000 |
| Jan 23, 2026 | 5.43 | 5.58 | 5.33 | 5.35 | 5.35 | 0.56% | 212,272,600 |
| Jan 22, 2026 | 4.87 | 5.32 | 4.86 | 5.32 | 5.32 | 9.92% | 128,344,517 |
| Jan 21, 2026 | 4.85 | 4.90 | 4.78 | 4.84 | 4.84 | -0.21% | 46,918,490 |
| Jan 20, 2026 | 4.95 | 5.01 | 4.75 | 4.85 | 4.85 | -0.82% | 70,067,700 |
| Jan 19, 2026 | 4.78 | 4.91 | 4.74 | 4.89 | 4.89 | 2.30% | 39,916,260 |
| Jan 16, 2026 | 4.95 | 5.00 | 4.70 | 4.78 | 4.78 | -3.24% | 67,353,011 |
| Jan 15, 2026 | 5.14 | 5.15 | 4.88 | 4.94 | 4.94 | -3.70% | 87,623,920 |
| Jan 14, 2026 | 5.06 | 5.21 | 5.01 | 5.13 | 5.13 | 1.58% | 103,497,300 |
| Jan 13, 2026 | 5.01 | 5.20 | 5.00 | 5.05 | 5.05 | 0.40% | 102,415,200 |
| Jan 12, 2026 | 5.05 | 5.06 | 4.97 | 5.03 | 5.03 | -0.40% | 59,184,382 |
| Jan 9, 2026 | 4.99 | 5.06 | 4.98 | 5.05 | 5.05 | 2.23% | 67,571,830 |
| Jan 8, 2026 | 4.97 | 4.99 | 4.90 | 4.94 | 4.94 | 0.20% | 43,210,600 |
| Jan 7, 2026 | 5.00 | 5.02 | 4.88 | 4.93 | 4.93 | -1.99% | 56,189,410 |
| Jan 6, 2026 | 4.95 | 5.08 | 4.92 | 5.03 | 5.03 | 1.62% | 59,068,160 |
| Jan 5, 2026 | 5.05 | 5.09 | 4.93 | 4.95 | 4.95 | -1.39% | 54,791,120 |
| Dec 31, 2025 | 5.10 | 5.17 | 4.99 | 5.02 | 5.02 | -3.09% | 72,782,190 |
| Dec 30, 2025 | 5.29 | 5.30 | 5.05 | 5.18 | 5.18 | -3.00% | 105,430,700 |
| Dec 29, 2025 | 5.21 | 5.49 | 5.10 | 5.34 | 5.34 | 2.50% | 152,743,500 |
| Dec 26, 2025 | 5.00 | 5.50 | 4.92 | 5.21 | 5.21 | 3.99% | 168,381,200 |
| Dec 25, 2025 | 5.01 | 5.22 | 4.95 | 5.01 | 5.01 | -1.18% | 115,709,000 |
| Dec 24, 2025 | 4.82 | 5.25 | 4.79 | 5.07 | 5.07 | 4.97% | 158,111,600 |
| Dec 23, 2025 | 5.08 | 5.08 | 4.79 | 4.83 | 4.83 | -5.11% | 132,222,600 |
| Dec 22, 2025 | 4.60 | 5.09 | 4.58 | 5.09 | 5.09 | 9.94% | 122,594,200 |
| Dec 19, 2025 | 4.54 | 4.64 | 4.51 | 4.63 | 4.63 | 2.66% | 50,678,830 |
| Dec 18, 2025 | 4.52 | 4.58 | 4.49 | 4.51 | 4.51 | -0.44% | 35,985,800 |
| Dec 17, 2025 | 4.47 | 4.54 | 4.41 | 4.53 | 4.53 | 0.67% | 45,179,530 |
| Dec 16, 2025 | 4.67 | 4.69 | 4.45 | 4.50 | 4.50 | -4.05% | 60,647,500 |
| Dec 15, 2025 | 4.72 | 4.81 | 4.65 | 4.69 | 4.69 | 0.21% | 46,003,100 |
| Dec 12, 2025 | 4.65 | 4.78 | 4.65 | 4.68 | 4.68 | 1.08% | 58,014,790 |
| Dec 11, 2025 | 4.87 | 4.89 | 4.63 | 4.63 | 4.63 | -4.93% | 74,836,920 |
| Dec 10, 2025 | 4.88 | 4.93 | 4.82 | 4.87 | 4.87 | -0.41% | 45,675,100 |
| Dec 9, 2025 | 5.02 | 5.03 | 4.87 | 4.89 | 4.89 | -3.36% | 64,499,400 |
| Dec 8, 2025 | 5.03 | 5.14 | 4.96 | 5.06 | 5.06 | 0.80% | 86,130,550 |
| Dec 5, 2025 | 4.81 | 5.05 | 4.73 | 5.02 | 5.02 | 2.66% | 87,210,702 |
| Dec 4, 2025 | 5.15 | 5.32 | 4.87 | 4.89 | 4.89 | -7.39% | 131,887,000 |
| Dec 3, 2025 | 5.01 | 5.58 | 4.95 | 5.28 | 5.28 | 3.73% | 184,167,000 |
| Dec 2, 2025 | 4.90 | 5.17 | 4.78 | 5.09 | 5.09 | 3.46% | 136,310,700 |
| Dec 1, 2025 | 5.04 | 5.15 | 4.88 | 4.92 | 4.92 | -2.19% | 99,357,680 |
| Nov 28, 2025 | 4.99 | 5.04 | 4.89 | 5.03 | 5.03 | 0.80% | 94,027,810 |
| Nov 27, 2025 | 5.03 | 5.11 | 4.92 | 4.99 | 4.99 | -3.11% | 117,203,600 |