Shandong Shengli Co., Ltd. (SHE:000407)
China · Delayed Price · Currency is CNY 3.930
+0.030 (0.77%)
Jun 18, 2026, 3:04 PM CST
Shandong Shengli Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 3.88 | 3.95 | 3.83 | 3.93 | 3.93 | 0.77% | 12,561,200 |
| Jun 17, 2026 | 3.98 | 3.99 | 3.85 | 3.90 | 3.90 | -2.50% | 17,524,311 |
| Jun 16, 2026 | 4.05 | 4.06 | 3.96 | 4.00 | 4.00 | -1.23% | 10,419,782 |
| Jun 15, 2026 | 4.06 | 4.12 | 4.02 | 4.05 | 4.05 | -0.74% | 14,028,400 |
| Jun 12, 2026 | 4.01 | 4.09 | 3.96 | 4.08 | 4.08 | 1.49% | 14,647,918 |
| Jun 11, 2026 | 3.97 | 4.06 | 3.95 | 4.02 | 4.02 | 0.75% | 13,413,100 |
| Jun 10, 2026 | 4.03 | 4.05 | 3.94 | 3.99 | 3.99 | -1.72% | 14,918,350 |
| Jun 9, 2026 | 4.07 | 4.09 | 3.97 | 4.06 | 4.06 | -0.25% | 15,376,419 |
| Jun 8, 2026 | 4.13 | 4.18 | 4.04 | 4.07 | 4.07 | -2.63% | 12,936,000 |
| Jun 5, 2026 | 4.19 | 4.22 | 4.13 | 4.18 | 4.18 | -0.24% | 16,003,520 |
| Jun 4, 2026 | 4.22 | 4.27 | 4.16 | 4.19 | 4.19 | -1.87% | 11,845,700 |
| Jun 3, 2026 | 4.29 | 4.30 | 4.21 | 4.27 | 4.27 | -0.70% | 13,266,130 |
| Jun 2, 2026 | 4.31 | 4.34 | 4.22 | 4.30 | 4.30 | - | 15,484,000 |
| Jun 1, 2026 | 4.15 | 4.31 | 4.13 | 4.30 | 4.30 | 3.61% | 18,038,300 |
| May 29, 2026 | 4.21 | 4.23 | 4.13 | 4.15 | 4.15 | -1.66% | 15,079,819 |
| May 28, 2026 | 4.19 | 4.25 | 4.14 | 4.22 | 4.22 | 0.96% | 17,902,280 |
| May 27, 2026 | 4.30 | 4.33 | 4.14 | 4.18 | 4.18 | -3.02% | 22,922,730 |
| May 26, 2026 | 4.45 | 4.46 | 4.25 | 4.31 | 4.31 | -3.58% | 23,071,182 |
| May 25, 2026 | 4.68 | 4.68 | 4.45 | 4.47 | 4.47 | -5.70% | 37,010,480 |
| May 22, 2026 | 4.85 | 4.85 | 4.67 | 4.74 | 4.74 | -2.27% | 31,509,965 |
| 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 |