Shandong Shengli Co., Ltd. (SHE:000407)
China · Delayed Price · Currency is CNY 4.840
-0.010 (-0.21%)
Apr 30, 2026, 3:04 PM CST
Shandong Shengli Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5.00 | 5.07 | 4.82 | 4.84 | 4.84 | -0.21% | 52,480,473 |
| Apr 29, 2026 | 4.76 | 4.87 | 4.74 | 4.85 | 4.85 | 1.25% | 27,532,084 |
| Apr 28, 2026 | 4.69 | 4.79 | 4.69 | 4.79 | 4.79 | 1.27% | 26,627,700 |
| Apr 27, 2026 | 4.65 | 4.75 | 4.62 | 4.73 | 4.73 | 0.85% | 17,835,948 |
| Apr 24, 2026 | 4.68 | 4.75 | 4.63 | 4.69 | 4.69 | -1.05% | 18,968,600 |
| Apr 23, 2026 | 4.80 | 4.81 | 4.65 | 4.74 | 4.74 | 0.42% | 22,556,400 |
| Apr 22, 2026 | 4.71 | 4.72 | 4.66 | 4.72 | 4.72 | 0.21% | 13,164,100 |
| Apr 21, 2026 | 4.70 | 4.72 | 4.63 | 4.71 | 4.71 | - | 16,004,880 |
| Apr 20, 2026 | 4.65 | 4.73 | 4.64 | 4.71 | 4.71 | 1.51% | 19,189,806 |
| Apr 17, 2026 | 4.62 | 4.66 | 4.60 | 4.64 | 4.64 | 0.22% | 13,266,110 |
| Apr 16, 2026 | 4.59 | 4.65 | 4.54 | 4.63 | 4.63 | 0.87% | 17,272,771 |
| Apr 15, 2026 | 4.66 | 4.67 | 4.58 | 4.59 | 4.59 | -1.71% | 16,142,901 |
| Apr 14, 2026 | 4.70 | 4.70 | 4.60 | 4.67 | 4.67 | -0.85% | 17,960,000 |
| Apr 13, 2026 | 4.63 | 4.72 | 4.63 | 4.71 | 4.71 | 1.51% | 17,926,790 |
| Apr 10, 2026 | 4.63 | 4.66 | 4.58 | 4.64 | 4.64 | 0.87% | 14,403,600 |
| Apr 9, 2026 | 4.65 | 4.68 | 4.58 | 4.60 | 4.60 | -1.50% | 15,670,040 |
| Apr 8, 2026 | 4.58 | 4.68 | 4.53 | 4.67 | 4.67 | 1.52% | 24,698,800 |
| Apr 7, 2026 | 4.44 | 4.61 | 4.40 | 4.60 | 4.60 | 3.14% | 21,402,700 |
| Apr 3, 2026 | 4.68 | 4.70 | 4.46 | 4.46 | 4.46 | -5.11% | 26,412,300 |
| Apr 2, 2026 | 4.71 | 4.75 | 4.67 | 4.70 | 4.70 | -0.21% | 19,486,100 |
| Apr 1, 2026 | 4.76 | 4.78 | 4.70 | 4.71 | 4.71 | -0.21% | 16,765,800 |
| Mar 31, 2026 | 4.82 | 4.87 | 4.71 | 4.72 | 4.72 | -2.68% | 27,078,500 |
| 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 |