Shandong Hi-Speed Road&Bridge Group Co., Ltd. (SHE:000498)
China · Delayed Price · Currency is CNY 4.950
+0.060 (1.23%)
Jul 3, 2026, 3:04 PM CST
SHE:000498 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.85 | 4.98 | 4.85 | 4.94 | - | 1.02% | 4,579,500 |
| Jul 2, 2026 | 4.84 | 4.93 | 4.83 | 4.89 | 4.89 | 1.03% | 8,529,300 |
| Jul 1, 2026 | 4.71 | 4.84 | 4.69 | 4.84 | 4.84 | 2.33% | 7,616,809 |
| Jun 30, 2026 | 4.81 | 4.83 | 4.71 | 4.73 | 4.73 | -1.87% | 6,790,835 |
| Jun 29, 2026 | 4.79 | 4.84 | 4.69 | 4.82 | 4.82 | 0.21% | 6,477,500 |
| Jun 26, 2026 | 4.85 | 4.88 | 4.81 | 4.81 | 4.81 | -1.03% | 6,078,800 |
| Jun 25, 2026 | 4.90 | 4.92 | 4.83 | 4.86 | 4.86 | -1.02% | 6,583,729 |
| Jun 24, 2026 | 5.02 | 5.02 | 4.91 | 4.91 | 4.91 | -1.80% | 5,491,590 |
| Jun 23, 2026 | 4.98 | 5.06 | 4.96 | 5.00 | 5.00 | 0.40% | 5,996,400 |
| Jun 22, 2026 | 4.98 | 5.00 | 4.87 | 4.98 | 4.98 | -0.40% | 8,395,245 |
| Jun 18, 2026 | 5.08 | 5.09 | 4.99 | 5.00 | 5.00 | -1.57% | 6,722,602 |
| Jun 17, 2026 | 5.05 | 5.10 | 5.01 | 5.08 | 5.08 | 0.59% | 7,415,984 |
| Jun 16, 2026 | 5.10 | 5.11 | 5.04 | 5.05 | 5.05 | -0.98% | 5,395,100 |
| Jun 15, 2026 | 5.09 | 5.16 | 5.08 | 5.10 | 5.10 | 0.59% | 8,662,000 |
| Jun 12, 2026 | 5.03 | 5.08 | 5.01 | 5.07 | 5.07 | 1.00% | 8,604,400 |
| Jun 11, 2026 | 5.06 | 5.09 | 5.00 | 5.02 | 5.02 | -1.18% | 4,970,000 |
| Jun 10, 2026 | 5.06 | 5.08 | 5.01 | 5.08 | 5.08 | 0.40% | 5,251,274 |
| Jun 9, 2026 | 5.09 | 5.09 | 5.04 | 5.06 | 5.06 | -0.39% | 5,026,000 |
| Jun 8, 2026 | 5.13 | 5.16 | 5.03 | 5.08 | 5.08 | -1.55% | 9,364,700 |
| Jun 5, 2026 | 5.13 | 5.20 | 5.12 | 5.16 | 5.16 | 0.58% | 7,122,390 |
| Jun 4, 2026 | 5.22 | 5.25 | 5.12 | 5.13 | 5.13 | -1.91% | 7,494,100 |
| Jun 3, 2026 | 5.31 | 5.32 | 5.21 | 5.23 | 5.23 | -1.51% | 6,979,988 |
| Jun 2, 2026 | 5.33 | 5.35 | 5.30 | 5.31 | 5.31 | -0.56% | 10,082,100 |
| Jun 1, 2026 | 5.28 | 5.34 | 5.24 | 5.34 | 5.34 | 1.33% | 9,317,288 |
| May 29, 2026 | 5.19 | 5.30 | 5.18 | 5.27 | 5.27 | 1.93% | 8,937,258 |
| May 28, 2026 | 5.18 | 5.21 | 5.14 | 5.17 | 5.17 | -0.19% | 4,975,500 |
| May 27, 2026 | 5.23 | 5.27 | 5.13 | 5.18 | 5.18 | -1.15% | 7,714,900 |
| May 26, 2026 | 5.23 | 5.25 | 5.20 | 5.24 | 5.24 | - | 5,864,328 |
| May 25, 2026 | 5.28 | 5.29 | 5.23 | 5.24 | 5.24 | -0.57% | 6,414,228 |
| 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 |