Shandong Hi-Speed Road&Bridge Group Co., Ltd. (SHE:000498)
China · Delayed Price · Currency is CNY 6.05
-0.03 (-0.49%)
Dec 26, 2025, 3:04 PM CST
SHE:000498 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 25, 2025 | 5.93 | 6.06 | 5.93 | 6.05 | - | 1.00% | 8,561,194 |
| 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 |
| Nov 19, 2025 | 6.18 | 6.19 | 6.09 | 6.13 | 6.12 | -0.65% | 12,968,100 |
| Nov 18, 2025 | 6.24 | 6.25 | 6.13 | 6.17 | 6.16 | -1.12% | 13,100,600 |
| Nov 17, 2025 | 6.32 | 6.34 | 6.22 | 6.24 | 6.23 | -1.11% | 13,194,500 |
| Nov 14, 2025 | 6.34 | 6.39 | 6.30 | 6.31 | 6.30 | -0.79% | 11,112,170 |
| Nov 13, 2025 | 6.36 | 6.38 | 6.33 | 6.36 | 6.35 | - | 11,320,500 |
| Nov 12, 2025 | 6.35 | 6.38 | 6.31 | 6.36 | 6.35 | - | 11,309,200 |
| Nov 11, 2025 | 6.32 | 6.38 | 6.31 | 6.36 | 6.35 | 0.63% | 12,576,300 |
| Nov 10, 2025 | 6.27 | 6.33 | 6.27 | 6.32 | 6.31 | 0.80% | 12,101,840 |
| Nov 7, 2025 | 6.22 | 6.28 | 6.20 | 6.27 | 6.26 | 0.64% | 11,905,920 |
| Nov 6, 2025 | 6.17 | 6.24 | 6.17 | 6.23 | 6.22 | 0.97% | 11,783,000 |
| Nov 5, 2025 | 6.12 | 6.21 | 6.11 | 6.17 | 6.16 | -0.16% | 11,415,430 |
| Nov 4, 2025 | 6.16 | 6.20 | 6.13 | 6.18 | 6.17 | 0.49% | 13,961,420 |
| Nov 3, 2025 | 6.12 | 6.16 | 6.08 | 6.15 | 6.14 | 0.65% | 20,607,730 |
| Oct 31, 2025 | 6.27 | 6.29 | 6.11 | 6.11 | 6.10 | -3.02% | 32,574,940 |
| Oct 30, 2025 | 6.32 | 6.37 | 6.29 | 6.30 | 6.29 | -0.94% | 10,874,500 |
| Oct 29, 2025 | 6.38 | 6.39 | 6.30 | 6.36 | 6.35 | -0.16% | 10,809,040 |
| Oct 28, 2025 | 6.47 | 6.49 | 6.34 | 6.37 | 6.36 | -1.85% | 13,419,300 |
| Oct 27, 2025 | 6.35 | 6.50 | 6.34 | 6.49 | 6.48 | 1.88% | 21,964,130 |
| Oct 24, 2025 | 6.36 | 6.38 | 6.29 | 6.37 | 6.36 | -0.16% | 17,128,210 |
| Oct 23, 2025 | 6.36 | 6.39 | 6.30 | 6.38 | 6.34 | 0.47% | 15,336,150 |
| Oct 22, 2025 | 6.29 | 6.38 | 6.29 | 6.35 | 6.31 | 0.79% | 14,225,550 |
| Oct 21, 2025 | 6.22 | 6.34 | 6.21 | 6.30 | 6.26 | 1.29% | 15,605,010 |
| Oct 20, 2025 | 6.27 | 6.29 | 6.17 | 6.22 | 6.19 | - | 12,135,500 |
| Oct 17, 2025 | 6.28 | 6.33 | 6.22 | 6.22 | 6.19 | -0.96% | 13,688,600 |