Shandong Hi-Speed Road&Bridge Group Co., Ltd. (SHE:000498)
China · Delayed Price · Currency is CNY 5.27
-0.02 (-0.38%)
May 22, 2026, 3:04 PM CST
SHE:000498 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.29 | 5.31 | 5.23 | 5.27 | 5.27 | -0.38% | 6,861,852 |
| May 21, 2026 | 5.34 | 5.39 | 5.27 | 5.29 | 5.29 | -0.75% | 7,172,008 |
| May 20, 2026 | 5.37 | 5.38 | 5.30 | 5.33 | 5.33 | -0.74% | 5,272,740 |
| May 19, 2026 | 5.31 | 5.39 | 5.30 | 5.37 | 5.37 | 1.13% | 5,435,841 |
| May 18, 2026 | 5.31 | 5.35 | 5.28 | 5.31 | 5.31 | -0.75% | 7,854,822 |
| May 15, 2026 | 5.45 | 5.47 | 5.30 | 5.35 | 5.35 | -1.83% | 13,762,580 |
| May 14, 2026 | 5.53 | 5.53 | 5.45 | 5.45 | 5.45 | -1.45% | 10,230,920 |
| May 13, 2026 | 5.52 | 5.54 | 5.50 | 5.53 | 5.53 | 0.18% | 9,653,293 |
| May 12, 2026 | 5.53 | 5.55 | 5.51 | 5.52 | 5.52 | -0.36% | 8,727,619 |
| May 11, 2026 | 5.57 | 5.58 | 5.52 | 5.54 | 5.54 | -0.54% | 9,750,886 |
| May 8, 2026 | 5.52 | 5.59 | 5.52 | 5.57 | 5.57 | 0.54% | 16,908,180 |
| May 7, 2026 | 5.53 | 5.56 | 5.50 | 5.54 | 5.54 | 0.18% | 12,529,920 |
| May 6, 2026 | 5.52 | 5.58 | 5.51 | 5.53 | 5.53 | -0.18% | 17,718,360 |
| Apr 30, 2026 | 5.61 | 5.64 | 5.51 | 5.54 | 5.54 | -4.65% | 33,839,560 |
| Apr 29, 2026 | 5.77 | 5.82 | 5.75 | 5.81 | 5.81 | 0.52% | 14,931,720 |
| Apr 28, 2026 | 5.70 | 5.79 | 5.68 | 5.78 | 5.78 | 1.40% | 13,706,260 |
| Apr 27, 2026 | 5.73 | 5.73 | 5.67 | 5.70 | 5.70 | -0.52% | 11,677,400 |
| Apr 24, 2026 | 5.73 | 5.76 | 5.69 | 5.73 | 5.73 | -0.52% | 11,809,510 |
| Apr 23, 2026 | 5.74 | 5.79 | 5.72 | 5.76 | 5.76 | 0.17% | 11,936,700 |
| Apr 22, 2026 | 5.82 | 5.84 | 5.73 | 5.75 | 5.75 | -1.71% | 21,351,130 |
| Apr 21, 2026 | 5.85 | 5.88 | 5.82 | 5.85 | 5.85 | 0.17% | 13,529,820 |
| Apr 20, 2026 | 6.01 | 6.01 | 5.81 | 5.84 | 5.84 | -3.47% | 32,728,770 |
| Apr 17, 2026 | 5.95 | 6.06 | 5.91 | 6.05 | 6.05 | 1.68% | 22,484,810 |
| Apr 16, 2026 | 5.92 | 5.95 | 5.88 | 5.95 | 5.95 | 0.51% | 12,085,400 |
| Apr 15, 2026 | 5.82 | 5.95 | 5.81 | 5.92 | 5.92 | 1.89% | 18,615,800 |
| Apr 14, 2026 | 5.75 | 5.82 | 5.73 | 5.81 | 5.81 | 1.57% | 14,624,320 |
| Apr 13, 2026 | 5.68 | 5.74 | 5.66 | 5.72 | 5.72 | 0.35% | 9,327,500 |
| Apr 10, 2026 | 5.69 | 5.76 | 5.69 | 5.70 | 5.70 | 0.35% | 12,111,770 |
| Apr 9, 2026 | 5.74 | 5.77 | 5.66 | 5.68 | 5.68 | -1.56% | 15,137,600 |
| Apr 8, 2026 | 5.68 | 5.77 | 5.65 | 5.77 | 5.77 | 3.04% | 18,476,820 |
| Apr 7, 2026 | 5.66 | 5.68 | 5.57 | 5.60 | 5.60 | -1.06% | 17,276,400 |
| Apr 3, 2026 | 5.77 | 5.78 | 5.65 | 5.66 | 5.66 | -2.08% | 15,312,790 |
| Apr 2, 2026 | 5.85 | 5.86 | 5.75 | 5.78 | 5.78 | -1.37% | 14,398,100 |
| Apr 1, 2026 | 5.94 | 5.98 | 5.82 | 5.86 | 5.86 | 0.34% | 19,417,700 |
| Mar 31, 2026 | 5.87 | 5.91 | 5.82 | 5.84 | 5.84 | -0.68% | 14,583,100 |
| Mar 30, 2026 | 5.70 | 5.92 | 5.67 | 5.88 | 5.88 | 2.26% | 22,221,730 |
| Mar 27, 2026 | 5.74 | 5.78 | 5.71 | 5.75 | 5.75 | -0.52% | 14,003,630 |
| Mar 26, 2026 | 5.83 | 5.85 | 5.76 | 5.78 | 5.78 | -0.17% | 15,911,700 |
| Mar 25, 2026 | 5.66 | 5.83 | 5.65 | 5.79 | 5.79 | 2.66% | 24,864,620 |
| Mar 24, 2026 | 5.61 | 5.66 | 5.51 | 5.64 | 5.64 | 1.62% | 15,956,520 |
| Mar 23, 2026 | 5.84 | 5.84 | 5.47 | 5.55 | 5.55 | -5.93% | 34,229,000 |
| Mar 20, 2026 | 6.00 | 6.04 | 5.89 | 5.90 | 5.90 | -1.67% | 16,699,730 |
| Mar 19, 2026 | 6.05 | 6.10 | 5.96 | 6.00 | 6.00 | -1.48% | 17,117,800 |
| Mar 18, 2026 | 6.15 | 6.15 | 6.04 | 6.09 | 6.09 | -0.65% | 17,216,600 |
| Mar 17, 2026 | 6.18 | 6.23 | 6.13 | 6.13 | 6.13 | -0.65% | 13,164,810 |
| Mar 16, 2026 | 6.28 | 6.30 | 6.15 | 6.17 | 6.17 | -1.75% | 22,325,300 |
| Mar 13, 2026 | 6.20 | 6.32 | 6.18 | 6.28 | 6.28 | 1.45% | 30,039,400 |
| Mar 12, 2026 | 6.17 | 6.23 | 6.15 | 6.19 | 6.19 | 0.32% | 22,374,200 |
| Mar 11, 2026 | 6.12 | 6.18 | 6.04 | 6.17 | 6.17 | 1.15% | 19,468,600 |
| Mar 10, 2026 | 6.11 | 6.17 | 6.05 | 6.10 | 6.10 | 0.33% | 17,476,900 |