Shandong Hi-Speed Road&Bridge Group Co., Ltd. (SHE:000498)
China · Delayed Price · Currency is CNY 6.16
-0.17 (-2.69%)
Feb 2, 2026, 3:04 PM CST
SHE:000498 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.31 | 6.35 | 6.23 | 6.33 | 6.33 | 0.32% | 13,973,530 |
| Jan 29, 2026 | 6.29 | 6.33 | 6.24 | 6.31 | 6.31 | 0.32% | 12,434,615 |
| Jan 28, 2026 | 6.20 | 6.34 | 6.18 | 6.29 | 6.29 | 1.29% | 22,757,112 |
| Jan 27, 2026 | 6.25 | 6.25 | 6.14 | 6.21 | 6.21 | -0.64% | 14,971,120 |
| Jan 26, 2026 | 6.25 | 6.26 | 6.17 | 6.25 | 6.25 | - | 19,616,160 |
| Jan 23, 2026 | 6.29 | 6.31 | 6.23 | 6.25 | 6.25 | -0.48% | 13,234,933 |
| Jan 22, 2026 | 6.24 | 6.29 | 6.22 | 6.28 | 6.28 | 0.64% | 13,866,780 |
| Jan 21, 2026 | 6.24 | 6.27 | 6.20 | 6.24 | 6.24 | -0.48% | 14,676,110 |
| Jan 20, 2026 | 6.17 | 6.27 | 6.16 | 6.27 | 6.27 | 1.95% | 22,946,900 |
| Jan 19, 2026 | 6.16 | 6.17 | 6.12 | 6.15 | 6.15 | - | 10,484,400 |
| Jan 16, 2026 | 6.19 | 6.22 | 6.11 | 6.15 | 6.15 | -0.16% | 17,084,928 |
| Jan 15, 2026 | 6.13 | 6.20 | 6.11 | 6.16 | 6.16 | 0.49% | 14,016,400 |
| Jan 14, 2026 | 6.09 | 6.26 | 6.07 | 6.13 | 6.13 | 0.66% | 31,556,540 |
| Jan 13, 2026 | 6.10 | 6.13 | 6.06 | 6.09 | 6.09 | -0.16% | 15,577,800 |
| Jan 12, 2026 | 6.04 | 6.10 | 6.03 | 6.10 | 6.10 | 0.49% | 16,016,050 |
| Jan 9, 2026 | 6.05 | 6.08 | 6.03 | 6.07 | 6.07 | 0.50% | 11,671,300 |
| Jan 8, 2026 | 6.07 | 6.08 | 6.03 | 6.04 | 6.04 | -0.17% | 10,018,400 |
| Jan 7, 2026 | 6.08 | 6.13 | 6.05 | 6.05 | 6.05 | -0.49% | 11,246,420 |
| Jan 6, 2026 | 6.06 | 6.10 | 6.04 | 6.08 | 6.08 | 0.50% | 11,072,960 |
| Jan 5, 2026 | 6.05 | 6.07 | 6.01 | 6.05 | 6.05 | 0.33% | 11,261,560 |
| Dec 31, 2025 | 6.02 | 6.05 | 6.01 | 6.03 | 6.03 | 0.17% | 9,327,883 |
| Dec 30, 2025 | 6.06 | 6.08 | 6.01 | 6.02 | 6.02 | -0.99% | 11,768,840 |
| Dec 29, 2025 | 6.10 | 6.16 | 6.07 | 6.08 | 6.08 | 0.50% | 13,268,980 |
| Dec 26, 2025 | 6.09 | 6.10 | 6.02 | 6.05 | 6.05 | -0.49% | 10,748,240 |
| Dec 25, 2025 | 6.01 | 6.08 | 6.00 | 6.08 | 6.08 | 1.50% | 14,822,140 |
| Dec 24, 2025 | 6.00 | 6.00 | 5.97 | 5.99 | 5.99 | 0.17% | 7,601,750 |
| Dec 23, 2025 | 5.97 | 6.01 | 5.95 | 5.98 | 5.97 | 0.34% | 9,603,901 |
| Dec 22, 2025 | 5.98 | 6.02 | 5.95 | 5.96 | 5.95 | -0.17% | 8,311,148 |
| Dec 19, 2025 | 5.93 | 5.98 | 5.92 | 5.97 | 5.96 | 0.67% | 8,033,915 |
| Dec 18, 2025 | 5.89 | 5.94 | 5.87 | 5.93 | 5.92 | 0.51% | 7,478,531 |
| Dec 17, 2025 | 5.94 | 5.95 | 5.83 | 5.90 | 5.89 | -0.51% | 14,874,100 |
| Dec 16, 2025 | 6.02 | 6.03 | 5.91 | 5.93 | 5.92 | -1.33% | 10,426,100 |
| Dec 15, 2025 | 5.97 | 6.04 | 5.95 | 6.01 | 6.00 | 0.50% | 12,056,040 |
| Dec 12, 2025 | 6.03 | 6.10 | 5.97 | 5.98 | 5.97 | -1.16% | 21,735,540 |
| Dec 11, 2025 | 5.96 | 6.12 | 5.95 | 6.05 | 6.04 | 1.51% | 22,365,460 |
| Dec 10, 2025 | 5.92 | 5.99 | 5.91 | 5.96 | 5.95 | 0.51% | 10,377,200 |
| Dec 9, 2025 | 6.02 | 6.03 | 5.92 | 5.93 | 5.92 | -1.50% | 10,953,600 |
| Dec 8, 2025 | 6.07 | 6.08 | 6.02 | 6.02 | 6.01 | -0.99% | 9,849,834 |
| Dec 5, 2025 | 6.05 | 6.08 | 6.01 | 6.08 | 6.07 | 0.50% | 9,754,232 |
| Dec 4, 2025 | 6.05 | 6.09 | 6.02 | 6.05 | 6.04 | - | 8,360,100 |
| Dec 3, 2025 | 6.01 | 6.09 | 6.00 | 6.05 | 6.04 | 0.50% | 13,741,940 |
| Dec 2, 2025 | 6.00 | 6.02 | 5.97 | 6.02 | 6.01 | 0.17% | 8,249,551 |
| Dec 1, 2025 | 5.97 | 6.02 | 5.96 | 6.01 | 6.00 | 0.50% | 14,085,470 |
| Nov 28, 2025 | 5.97 | 5.99 | 5.93 | 5.98 | 5.97 | 0.17% | 7,455,832 |
| Nov 27, 2025 | 5.97 | 6.00 | 5.93 | 5.97 | 5.96 | - | 9,128,800 |
| Nov 26, 2025 | 5.99 | 6.02 | 5.96 | 5.97 | 5.96 | -0.33% | 10,856,400 |
| Nov 25, 2025 | 6.02 | 6.02 | 5.97 | 5.99 | 5.98 | -0.33% | 13,582,700 |
| Nov 24, 2025 | 5.99 | 6.04 | 5.95 | 6.01 | 6.00 | 0.84% | 17,193,900 |
| Nov 21, 2025 | 6.13 | 6.14 | 5.96 | 5.96 | 5.95 | -2.77% | 19,932,930 |
| Nov 20, 2025 | 6.15 | 6.19 | 6.12 | 6.13 | 6.12 | - | 14,359,800 |