Shandong Shengli Co., Ltd. (SHE:000407)
China · Delayed Price · Currency is CNY 4.300
+0.050 (1.18%)
Oct 8, 2026, 2:50 PM CST
Shandong Shengli Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.22 | 4.25 | 4.19 | 4.25 | 4.25 | 1.19% | 11,152,000 |
| Sep 29, 2026 | 4.14 | 4.22 | 4.14 | 4.20 | 4.20 | 0.72% | 11,136,267 |
| Sep 28, 2026 | 4.13 | 4.19 | 4.12 | 4.17 | 4.17 | - | 12,864,048 |
| Sep 24, 2026 | 4.12 | 4.26 | 4.10 | 4.17 | 4.17 | 1.71% | 15,543,418 |
| Sep 23, 2026 | 4.19 | 4.19 | 4.09 | 4.10 | 4.10 | -2.15% | 11,709,000 |
| Sep 22, 2026 | 4.22 | 4.24 | 4.18 | 4.19 | 4.19 | -0.71% | 12,636,100 |
| Sep 21, 2026 | 4.20 | 4.25 | 4.18 | 4.22 | 4.22 | 0.24% | 13,719,511 |
| Sep 18, 2026 | 4.20 | 4.23 | 4.15 | 4.21 | 4.21 | 1.20% | 12,692,978 |
| Sep 17, 2026 | 4.21 | 4.21 | 4.09 | 4.16 | 4.16 | -1.42% | 15,179,000 |
| Sep 16, 2026 | 4.24 | 4.28 | 4.19 | 4.22 | 4.22 | - | 11,790,220 |
| Sep 15, 2026 | 4.27 | 4.32 | 4.20 | 4.22 | 4.22 | -1.86% | 13,897,620 |
| Sep 14, 2026 | 4.32 | 4.37 | 4.24 | 4.30 | 4.30 | - | 11,884,400 |
| Sep 11, 2026 | 4.36 | 4.41 | 4.26 | 4.30 | 4.30 | -1.83% | 18,292,490 |
| Sep 10, 2026 | 4.40 | 4.46 | 4.36 | 4.38 | 4.38 | - | 24,967,699 |
| Sep 9, 2026 | 4.35 | 4.42 | 4.33 | 4.38 | 4.38 | 0.46% | 18,144,500 |
| Sep 8, 2026 | 4.22 | 4.36 | 4.20 | 4.36 | 4.36 | 3.56% | 22,558,838 |
| Sep 7, 2026 | 4.22 | 4.25 | 4.20 | 4.21 | 4.21 | -0.71% | 9,330,500 |
| Sep 4, 2026 | 4.19 | 4.28 | 4.19 | 4.24 | 4.24 | 0.71% | 14,024,850 |
| Sep 3, 2026 | 4.29 | 4.30 | 4.20 | 4.21 | 4.21 | -2.55% | 18,411,215 |
| Sep 2, 2026 | 4.34 | 4.39 | 4.26 | 4.32 | 4.32 | 0.23% | 20,522,196 |
| Sep 1, 2026 | 4.25 | 4.32 | 4.24 | 4.31 | 4.31 | 1.17% | 15,626,450 |
| Aug 31, 2026 | 4.25 | 4.29 | 4.19 | 4.26 | 4.26 | 0.95% | 16,778,500 |
| Aug 28, 2026 | 4.17 | 4.22 | 4.14 | 4.22 | 4.22 | 1.20% | 13,986,229 |
| Aug 27, 2026 | 4.14 | 4.18 | 4.11 | 4.17 | 4.17 | 0.48% | 12,680,000 |
| Aug 26, 2026 | 4.15 | 4.17 | 4.12 | 4.15 | 4.15 | 0.24% | 14,914,700 |
| Aug 25, 2026 | 4.05 | 4.16 | 4.05 | 4.14 | 4.14 | 1.97% | 17,969,390 |
| Aug 24, 2026 | 4.08 | 4.12 | 4.03 | 4.06 | 4.06 | -1.22% | 15,534,001 |
| Aug 21, 2026 | 4.15 | 4.19 | 4.09 | 4.11 | 4.11 | -0.72% | 19,486,900 |
| Aug 20, 2026 | 4.23 | 4.23 | 4.08 | 4.14 | 4.14 | -2.13% | 34,542,080 |
| Aug 19, 2026 | 4.11 | 4.42 | 4.07 | 4.23 | 4.23 | 2.17% | 55,033,010 |
| Aug 18, 2026 | 4.12 | 4.17 | 4.10 | 4.14 | 4.14 | 0.98% | 18,818,882 |
| Aug 17, 2026 | 4.12 | 4.13 | 4.01 | 4.10 | 4.10 | - | 15,455,340 |
| Aug 14, 2026 | 4.08 | 4.15 | 4.02 | 4.10 | 4.10 | 0.49% | 13,808,300 |
| Aug 13, 2026 | 4.14 | 4.15 | 4.07 | 4.08 | 4.08 | -1.45% | 13,505,191 |
| Aug 12, 2026 | 4.10 | 4.15 | 4.06 | 4.14 | 4.14 | 1.22% | 13,116,497 |
| Aug 11, 2026 | 4.10 | 4.12 | 4.04 | 4.09 | 4.09 | -0.24% | 10,631,824 |
| Aug 10, 2026 | 4.02 | 4.10 | 4.01 | 4.10 | 4.10 | 1.49% | 12,527,898 |
| Aug 7, 2026 | 4.06 | 4.07 | 4.00 | 4.04 | 4.04 | -0.74% | 12,594,260 |
| Aug 6, 2026 | 4.05 | 4.13 | 4.00 | 4.07 | 4.07 | 0.99% | 17,727,800 |
| Aug 5, 2026 | 4.08 | 4.08 | 3.99 | 4.03 | 4.03 | -0.98% | 17,834,500 |
| Aug 4, 2026 | 4.09 | 4.10 | 4.03 | 4.07 | 4.07 | -0.49% | 16,313,490 |
| Aug 3, 2026 | 4.02 | 4.10 | 3.98 | 4.09 | 4.09 | 3.54% | 21,595,388 |
| Jul 31, 2026 | 3.90 | 3.95 | 3.89 | 3.95 | 3.95 | 1.28% | 12,804,935 |
| Jul 30, 2026 | 3.89 | 3.96 | 3.85 | 3.90 | 3.90 | -0.26% | 13,461,000 |
| Jul 29, 2026 | 3.89 | 3.94 | 3.87 | 3.91 | 3.91 | 1.03% | 14,050,100 |
| Jul 28, 2026 | 3.84 | 3.91 | 3.83 | 3.87 | 3.87 | 0.26% | 9,878,730 |
| Jul 27, 2026 | 3.74 | 3.88 | 3.70 | 3.86 | 3.86 | 2.12% | 13,128,700 |
| Jul 24, 2026 | 3.87 | 3.94 | 3.77 | 3.78 | 3.78 | -3.08% | 13,595,700 |
| Jul 23, 2026 | 3.76 | 3.92 | 3.72 | 3.90 | 3.90 | 3.72% | 21,249,640 |
| Jul 22, 2026 | 3.79 | 3.83 | 3.72 | 3.76 | 3.76 | -0.79% | 11,015,600 |