Shandong Shengli Co., Ltd. (SHE:000407)
China · Delayed Price · Currency is CNY 3.710
+0.040 (1.09%)
Oct 17, 2025, 2:45 PM CST
Shandong Shengli Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 3.67 | 3.74 | 3.66 | 3.70 | 3.70 | 0.82% | 33,329,383 |
| Oct 16, 2025 | 3.71 | 3.72 | 3.64 | 3.67 | 3.67 | -1.08% | 24,173,051 |
| Oct 15, 2025 | 3.69 | 3.73 | 3.67 | 3.71 | 3.71 | 0.54% | 28,479,114 |
| Oct 14, 2025 | 3.63 | 3.71 | 3.62 | 3.69 | 3.69 | 2.22% | 34,091,886 |
| Oct 13, 2025 | 3.56 | 3.63 | 3.53 | 3.61 | 3.61 | -1.10% | 19,944,800 |
| Oct 10, 2025 | 3.54 | 3.67 | 3.53 | 3.65 | 3.65 | 2.53% | 33,000,650 |
| Oct 9, 2025 | 3.51 | 3.56 | 3.48 | 3.56 | 3.56 | 2.01% | 13,951,502 |
| Sep 30, 2025 | 3.51 | 3.52 | 3.48 | 3.49 | 3.49 | -0.57% | 9,087,800 |
| Sep 29, 2025 | 3.48 | 3.51 | 3.41 | 3.51 | 3.51 | 1.45% | 14,227,571 |
| Sep 26, 2025 | 3.44 | 3.49 | 3.42 | 3.46 | 3.46 | 0.29% | 12,769,900 |
| Sep 25, 2025 | 3.49 | 3.50 | 3.44 | 3.45 | 3.45 | -1.43% | 13,140,831 |
| Sep 24, 2025 | 3.47 | 3.54 | 3.45 | 3.50 | 3.50 | 0.57% | 16,111,140 |
| Sep 23, 2025 | 3.52 | 3.53 | 3.39 | 3.48 | 3.48 | -1.42% | 20,716,561 |
| Sep 22, 2025 | 3.58 | 3.58 | 3.51 | 3.53 | 3.53 | -1.40% | 17,416,870 |
| Sep 19, 2025 | 3.65 | 3.67 | 3.57 | 3.58 | 3.58 | -2.72% | 29,001,801 |
| Sep 18, 2025 | 3.70 | 3.76 | 3.63 | 3.68 | 3.68 | -0.54% | 44,755,438 |
| Sep 17, 2025 | 3.68 | 3.71 | 3.65 | 3.70 | 3.70 | 0.27% | 24,295,957 |
| Sep 16, 2025 | 3.66 | 3.69 | 3.65 | 3.69 | 3.69 | 0.54% | 24,532,677 |
| Sep 15, 2025 | 3.71 | 3.72 | 3.64 | 3.67 | 3.67 | -0.81% | 30,678,654 |
| Sep 12, 2025 | 3.69 | 3.72 | 3.68 | 3.70 | 3.70 | -0.27% | 31,652,527 |
| Sep 11, 2025 | 3.73 | 3.73 | 3.64 | 3.71 | 3.71 | -0.80% | 39,147,458 |
| Sep 10, 2025 | 3.71 | 3.74 | 3.68 | 3.74 | 3.74 | 0.81% | 30,453,825 |
| Sep 9, 2025 | 3.77 | 3.78 | 3.68 | 3.71 | 3.71 | -2.37% | 43,467,930 |
| Sep 8, 2025 | 3.70 | 3.82 | 3.68 | 3.80 | 3.80 | 1.60% | 62,111,634 |
| Sep 5, 2025 | 3.76 | 3.76 | 3.66 | 3.74 | 3.74 | -0.53% | 66,779,805 |
| Sep 4, 2025 | 3.82 | 3.85 | 3.69 | 3.76 | 3.76 | -1.83% | 85,031,039 |
| Sep 3, 2025 | 4.07 | 4.07 | 3.80 | 3.83 | 3.83 | -5.90% | 156,869,247 |
| Sep 2, 2025 | 3.70 | 4.07 | 3.62 | 4.07 | 4.07 | 10.00% | 141,111,816 |
| Sep 1, 2025 | 3.63 | 3.71 | 3.58 | 3.70 | 3.70 | 1.93% | 29,505,352 |
| Aug 29, 2025 | 3.71 | 3.71 | 3.60 | 3.63 | 3.63 | -1.09% | 21,439,646 |
| Aug 28, 2025 | 3.60 | 3.71 | 3.55 | 3.67 | 3.67 | 1.66% | 40,034,432 |
| Aug 27, 2025 | 3.74 | 3.77 | 3.60 | 3.61 | 3.61 | -1.90% | 33,509,497 |
| Aug 26, 2025 | 3.59 | 3.80 | 3.57 | 3.68 | 3.68 | 1.94% | 40,981,720 |
| Aug 25, 2025 | 3.62 | 3.63 | 3.58 | 3.61 | 3.61 | - | 22,569,657 |
| Aug 22, 2025 | 3.64 | 3.64 | 3.56 | 3.61 | 3.61 | -0.55% | 20,456,131 |
| Aug 21, 2025 | 3.63 | 3.65 | 3.61 | 3.63 | 3.63 | -0.27% | 15,691,171 |
| Aug 20, 2025 | 3.58 | 3.64 | 3.56 | 3.64 | 3.64 | 1.96% | 27,372,059 |
| Aug 19, 2025 | 3.49 | 3.57 | 3.48 | 3.57 | 3.57 | 2.00% | 17,356,888 |
| Aug 18, 2025 | 3.52 | 3.58 | 3.49 | 3.50 | 3.50 | -0.28% | 19,498,722 |
| Aug 15, 2025 | 3.50 | 3.55 | 3.49 | 3.51 | 3.51 | - | 13,567,246 |
| Aug 14, 2025 | 3.58 | 3.60 | 3.50 | 3.51 | 3.51 | -1.96% | 15,851,186 |
| Aug 13, 2025 | 3.62 | 3.62 | 3.56 | 3.58 | 3.58 | -0.83% | 12,729,846 |
| Aug 12, 2025 | 3.58 | 3.63 | 3.56 | 3.61 | 3.61 | 0.84% | 17,836,901 |
| Aug 11, 2025 | 3.59 | 3.60 | 3.54 | 3.58 | 3.58 | - | 13,782,985 |
| Aug 8, 2025 | 3.53 | 3.60 | 3.51 | 3.58 | 3.58 | 1.13% | 17,520,136 |
| Aug 7, 2025 | 3.53 | 3.54 | 3.49 | 3.54 | 3.54 | 0.57% | 13,624,851 |
| Aug 6, 2025 | 3.52 | 3.55 | 3.50 | 3.52 | 3.52 | - | 12,139,600 |
| Aug 5, 2025 | 3.48 | 3.54 | 3.47 | 3.52 | 3.52 | 0.57% | 17,991,439 |
| Aug 4, 2025 | 3.41 | 3.52 | 3.38 | 3.50 | 3.50 | 1.74% | 21,417,900 |
| Aug 1, 2025 | 3.40 | 3.46 | 3.39 | 3.44 | 3.44 | 1.18% | 9,871,361 |