Shandong Shengli Co., Ltd. (SHE:000407)
China · Delayed Price · Currency is CNY 4.090
+0.140 (3.54%)
Aug 3, 2026, 3:04 PM CST
Shandong Shengli Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 3.85 | 3.85 | 3.71 | 3.79 | 3.79 | -2.32% | 20,403,780 |
| Jul 20, 2026 | 3.85 | 3.94 | 3.82 | 3.88 | 3.88 | 1.31% | 19,361,900 |
| Jul 17, 2026 | 3.86 | 3.94 | 3.77 | 3.83 | 3.83 | -1.29% | 15,770,840 |
| Jul 16, 2026 | 3.85 | 3.90 | 3.83 | 3.88 | 3.88 | -0.26% | 12,877,300 |
| Jul 15, 2026 | 3.83 | 3.92 | 3.80 | 3.89 | 3.89 | 0.52% | 16,603,000 |
| Jul 14, 2026 | 3.72 | 3.87 | 3.72 | 3.87 | 3.87 | 3.20% | 20,151,400 |
| Jul 13, 2026 | 3.79 | 3.85 | 3.72 | 3.75 | 3.75 | -0.53% | 13,645,200 |
| Jul 10, 2026 | 3.68 | 3.82 | 3.67 | 3.77 | 3.77 | 2.03% | 13,036,000 |
| Jul 9, 2026 | 3.77 | 3.83 | 3.72 | 3.74 | 3.70 | -1.06% | 10,239,600 |
| Jul 8, 2026 | 3.82 | 3.83 | 3.75 | 3.78 | 3.73 | -0.26% | 8,779,492 |
| Jul 7, 2026 | 3.84 | 3.90 | 3.76 | 3.79 | 3.74 | -1.81% | 10,324,330 |
| Jul 6, 2026 | 3.98 | 3.99 | 3.82 | 3.86 | 3.81 | -3.02% | 15,633,212 |
| Jul 3, 2026 | 3.83 | 4.09 | 3.79 | 3.98 | 3.93 | 5.29% | 31,681,488 |
| Jul 2, 2026 | 3.74 | 3.85 | 3.74 | 3.78 | 3.73 | 0.53% | 16,389,800 |
| Jul 1, 2026 | 3.70 | 3.81 | 3.68 | 3.76 | 3.71 | 1.62% | 15,623,900 |
| Jun 30, 2026 | 3.68 | 3.75 | 3.65 | 3.70 | 3.66 | 0.27% | 17,100,392 |
| Jun 29, 2026 | 3.70 | 3.75 | 3.60 | 3.69 | 3.65 | -0.81% | 13,535,454 |
| Jun 26, 2026 | 3.76 | 3.80 | 3.68 | 3.72 | 3.68 | -1.33% | 13,476,500 |
| Jun 25, 2026 | 3.83 | 3.84 | 3.76 | 3.77 | 3.72 | -1.31% | 14,234,700 |
| Jun 24, 2026 | 3.94 | 3.94 | 3.78 | 3.82 | 3.77 | -3.54% | 16,557,200 |
| Jun 23, 2026 | 3.92 | 4.02 | 3.88 | 3.96 | 3.91 | 0.51% | 14,654,932 |
| Jun 22, 2026 | 3.93 | 3.95 | 3.80 | 3.94 | 3.89 | 0.25% | 14,987,500 |
| Jun 18, 2026 | 3.88 | 3.95 | 3.83 | 3.93 | 3.88 | 0.77% | 12,561,200 |
| Jun 17, 2026 | 3.98 | 3.99 | 3.85 | 3.90 | 3.85 | -2.50% | 17,524,310 |
| Jun 16, 2026 | 4.05 | 4.06 | 3.96 | 4.00 | 3.95 | -1.23% | 10,419,780 |
| Jun 15, 2026 | 4.06 | 4.12 | 4.02 | 4.05 | 4.00 | -0.74% | 14,028,400 |
| Jun 12, 2026 | 4.01 | 4.09 | 3.96 | 4.08 | 4.03 | 1.49% | 14,647,910 |
| Jun 11, 2026 | 3.97 | 4.06 | 3.95 | 4.02 | 3.97 | 0.75% | 13,413,100 |
| Jun 10, 2026 | 4.03 | 4.05 | 3.94 | 3.99 | 3.94 | -1.72% | 14,918,350 |
| Jun 9, 2026 | 4.07 | 4.09 | 3.97 | 4.06 | 4.01 | -0.25% | 15,376,419 |
| Jun 8, 2026 | 4.13 | 4.18 | 4.04 | 4.07 | 4.02 | -2.63% | 12,936,000 |
| Jun 5, 2026 | 4.19 | 4.22 | 4.13 | 4.18 | 4.13 | -0.24% | 16,003,520 |
| Jun 4, 2026 | 4.22 | 4.27 | 4.16 | 4.19 | 4.14 | -1.87% | 11,845,700 |
| Jun 3, 2026 | 4.29 | 4.30 | 4.21 | 4.27 | 4.22 | -0.70% | 13,266,130 |
| Jun 2, 2026 | 4.31 | 4.34 | 4.22 | 4.30 | 4.25 | - | 15,484,000 |
| Jun 1, 2026 | 4.15 | 4.31 | 4.13 | 4.30 | 4.25 | 3.61% | 18,038,300 |
| May 29, 2026 | 4.21 | 4.23 | 4.13 | 4.15 | 4.10 | -1.66% | 15,079,810 |
| May 28, 2026 | 4.19 | 4.25 | 4.14 | 4.22 | 4.17 | 0.96% | 17,902,280 |
| May 27, 2026 | 4.30 | 4.33 | 4.14 | 4.18 | 4.13 | -3.02% | 22,922,730 |
| May 26, 2026 | 4.45 | 4.46 | 4.25 | 4.31 | 4.26 | -3.58% | 23,071,180 |
| May 25, 2026 | 4.68 | 4.68 | 4.45 | 4.47 | 4.42 | -5.70% | 37,010,480 |
| May 22, 2026 | 4.85 | 4.85 | 4.67 | 4.74 | 4.68 | -2.27% | 31,509,960 |