Shandong Shengli Co., Ltd. (SHE:000407)
China · Delayed Price · Currency is CNY 4.850
-0.090 (-1.82%)
Mar 30, 2026, 3:04 PM CST
Shandong Shengli Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 4.95 | 4.98 | 4.81 | 4.85 | 4.85 | -1.82% | 27,303,100 |
| Mar 27, 2026 | 4.80 | 4.95 | 4.77 | 4.94 | 4.94 | 2.07% | 34,131,930 |
| Mar 26, 2026 | 4.85 | 4.93 | 4.77 | 4.84 | 4.84 | -0.62% | 33,279,470 |
| Mar 25, 2026 | 4.80 | 4.93 | 4.72 | 4.87 | 4.87 | 1.46% | 32,659,790 |
| Mar 24, 2026 | 4.71 | 4.80 | 4.60 | 4.80 | 4.80 | 2.35% | 31,551,720 |
| Mar 23, 2026 | 4.94 | 4.98 | 4.69 | 4.69 | 4.69 | -6.39% | 46,900,000 |
| Mar 20, 2026 | 5.08 | 5.12 | 5.00 | 5.01 | 5.01 | -4.57% | 60,703,700 |
| Mar 19, 2026 | 5.06 | 5.47 | 5.05 | 5.25 | 5.25 | 5.42% | 104,618,200 |
| Mar 18, 2026 | 5.02 | 5.03 | 4.88 | 4.98 | 4.98 | -1.39% | 35,482,200 |
| Mar 17, 2026 | 5.03 | 5.07 | 5.00 | 5.05 | 5.05 | 0.20% | 26,133,590 |
| Mar 16, 2026 | 5.06 | 5.13 | 5.00 | 5.04 | 5.04 | -0.98% | 30,559,570 |
| Mar 13, 2026 | 5.22 | 5.23 | 5.08 | 5.09 | 5.09 | -1.93% | 47,954,400 |
| Mar 12, 2026 | 5.18 | 5.25 | 5.11 | 5.19 | 5.19 | 0.97% | 60,759,110 |
| Mar 11, 2026 | 5.15 | 5.15 | 5.06 | 5.14 | 5.14 | -0.58% | 51,695,640 |
| Mar 10, 2026 | 5.11 | 5.20 | 5.07 | 5.17 | 5.17 | -2.64% | 67,017,640 |
| Mar 9, 2026 | 5.61 | 5.70 | 5.28 | 5.31 | 5.31 | - | 110,936,400 |
| Mar 6, 2026 | 5.34 | 5.36 | 5.15 | 5.31 | 5.31 | -1.85% | 79,033,989 |
| Mar 5, 2026 | 5.52 | 5.62 | 5.25 | 5.41 | 5.41 | -3.91% | 129,677,077 |
| Mar 4, 2026 | 5.96 | 6.19 | 5.41 | 5.63 | 5.63 | -3.92% | 194,161,800 |
| Mar 3, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 9.94% | 28,495,410 |
| Mar 2, 2026 | 5.38 | 5.42 | 5.18 | 5.33 | 5.33 | 2.30% | 110,880,300 |
| Feb 27, 2026 | 5.13 | 5.22 | 5.12 | 5.21 | 5.21 | 1.17% | 35,972,830 |
| Feb 26, 2026 | 5.25 | 5.25 | 5.09 | 5.15 | 5.15 | -1.34% | 40,764,130 |
| Feb 25, 2026 | 5.20 | 5.30 | 5.15 | 5.22 | 5.22 | 0.38% | 59,367,860 |
| Feb 24, 2026 | 4.96 | 5.28 | 4.95 | 5.20 | 5.20 | 5.91% | 85,799,660 |
| Feb 13, 2026 | 5.00 | 5.00 | 4.90 | 4.91 | 4.91 | -0.20% | 28,569,980 |
| Feb 12, 2026 | 5.04 | 5.07 | 4.91 | 4.92 | 4.92 | -2.19% | 42,682,000 |
| Feb 11, 2026 | 5.08 | 5.13 | 5.03 | 5.03 | 5.03 | -1.18% | 28,758,200 |
| Feb 10, 2026 | 5.12 | 5.13 | 5.00 | 5.09 | 5.09 | -1.17% | 38,830,900 |
| Feb 9, 2026 | 5.13 | 5.19 | 5.06 | 5.15 | 5.14 | 1.18% | 45,807,860 |
| Feb 6, 2026 | 4.99 | 5.15 | 4.93 | 5.09 | 5.08 | 0.99% | 44,770,640 |
| Feb 5, 2026 | 5.05 | 5.14 | 5.00 | 5.04 | 5.03 | -1.56% | 38,926,800 |
| Feb 4, 2026 | 4.98 | 5.17 | 4.94 | 5.12 | 5.11 | 2.40% | 50,145,950 |
| Feb 3, 2026 | 5.06 | 5.08 | 4.86 | 5.00 | 4.99 | -0.40% | 60,398,070 |
| Feb 2, 2026 | 5.23 | 5.28 | 5.01 | 5.02 | 5.01 | -5.10% | 70,106,290 |
| Jan 30, 2026 | 5.48 | 5.55 | 5.14 | 5.29 | 5.27 | -5.20% | 108,669,500 |
| Jan 29, 2026 | 5.37 | 5.66 | 5.30 | 5.58 | 5.56 | 3.33% | 169,934,300 |
| Jan 28, 2026 | 5.29 | 5.47 | 5.28 | 5.40 | 5.38 | 0.75% | 103,477,100 |
| Jan 27, 2026 | 5.44 | 5.56 | 5.26 | 5.36 | 5.34 | -2.37% | 120,077,800 |
| Jan 26, 2026 | 5.46 | 5.66 | 5.39 | 5.49 | 5.47 | 2.62% | 193,318,000 |
| Jan 23, 2026 | 5.43 | 5.58 | 5.33 | 5.35 | 5.33 | 0.56% | 212,272,600 |
| Jan 22, 2026 | 4.87 | 5.32 | 4.86 | 5.32 | 5.30 | 9.92% | 128,344,500 |
| Jan 21, 2026 | 4.85 | 4.90 | 4.78 | 4.84 | 4.83 | -0.21% | 46,918,490 |
| Jan 20, 2026 | 4.95 | 5.01 | 4.75 | 4.85 | 4.84 | -0.82% | 70,067,700 |
| Jan 19, 2026 | 4.78 | 4.91 | 4.74 | 4.89 | 4.88 | 2.30% | 39,916,260 |
| Jan 16, 2026 | 4.95 | 5.00 | 4.70 | 4.78 | 4.77 | -3.24% | 67,353,010 |
| Jan 15, 2026 | 5.14 | 5.15 | 4.88 | 4.94 | 4.93 | -3.70% | 87,623,920 |
| Jan 14, 2026 | 5.06 | 5.21 | 5.01 | 5.13 | 5.12 | 1.58% | 103,497,300 |
| Jan 13, 2026 | 5.01 | 5.20 | 5.00 | 5.05 | 5.04 | 0.40% | 102,415,200 |
| Jan 12, 2026 | 5.05 | 5.06 | 4.97 | 5.03 | 5.02 | -0.40% | 59,184,380 |