Shandong Shengli Co., Ltd. (SHE:000407)
China · Delayed Price · Currency is CNY 4.850
+0.020 (0.41%)
May 21, 2026, 3:04 PM CST
Shandong Shengli Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4.78 | 4.93 | 4.70 | 4.85 | 4.85 | 0.41% | 48,867,742 |
| May 20, 2026 | 4.61 | 4.85 | 4.60 | 4.83 | 4.83 | 4.09% | 53,373,180 |
| May 19, 2026 | 4.64 | 4.64 | 4.56 | 4.64 | 4.64 | -0.43% | 19,481,530 |
| May 18, 2026 | 4.60 | 4.78 | 4.60 | 4.66 | 4.66 | 4.02% | 35,814,700 |
| May 15, 2026 | 4.47 | 4.54 | 4.40 | 4.48 | 4.48 | 0.67% | 15,900,550 |
| May 14, 2026 | 4.56 | 4.58 | 4.45 | 4.45 | 4.45 | -2.41% | 17,344,320 |
| May 13, 2026 | 4.54 | 4.57 | 4.52 | 4.56 | 4.56 | 0.44% | 12,189,630 |
| May 12, 2026 | 4.63 | 4.63 | 4.51 | 4.54 | 4.54 | -1.73% | 19,116,890 |
| May 11, 2026 | 4.68 | 4.71 | 4.60 | 4.62 | 4.62 | -1.07% | 24,158,720 |
| May 8, 2026 | 4.63 | 4.69 | 4.62 | 4.67 | 4.67 | 0.86% | 17,923,350 |
| May 7, 2026 | 4.75 | 4.75 | 4.61 | 4.63 | 4.63 | -2.53% | 30,983,330 |
| May 6, 2026 | 4.82 | 4.84 | 4.70 | 4.75 | 4.75 | -1.86% | 34,345,370 |
| Apr 30, 2026 | 5.00 | 5.07 | 4.82 | 4.84 | 4.84 | -0.21% | 52,480,470 |
| Apr 29, 2026 | 4.76 | 4.87 | 4.74 | 4.85 | 4.85 | 1.25% | 27,532,080 |
| 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% | 17,835,940 |
| 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% | 19,189,800 |
| 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% | 17,272,770 |
| Apr 15, 2026 | 4.66 | 4.67 | 4.58 | 4.59 | 4.59 | -1.71% | 16,142,900 |
| 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 |