Shandong Hi-Speed Road&Bridge Group Co., Ltd. (SHE:000498)
China · Delayed Price · Currency is CNY 5.61
-0.15 (-2.60%)
Sep 29, 2026, 3:04 PM CST
SHE:000498 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 5.73 | 5.74 | 5.55 | 5.61 | 5.61 | -2.60% | 45,097,955 |
| Sep 28, 2026 | 5.62 | 5.88 | 5.57 | 5.76 | 5.76 | 1.95% | 95,324,370 |
| Sep 24, 2026 | 5.65 | 5.65 | 5.56 | 5.65 | 5.65 | 9.92% | 55,658,286 |
| Sep 23, 2026 | 5.10 | 5.16 | 5.07 | 5.14 | 5.14 | 0.78% | 9,870,872 |
| Sep 22, 2026 | 5.09 | 5.14 | 5.06 | 5.10 | 5.10 | 0.59% | 9,259,700 |
| Sep 21, 2026 | 5.05 | 5.10 | 5.02 | 5.07 | 5.07 | 0.40% | 9,880,462 |
| Sep 18, 2026 | 4.96 | 5.10 | 4.96 | 5.05 | 5.05 | 2.23% | 17,964,887 |
| Sep 17, 2026 | 4.88 | 4.99 | 4.87 | 4.94 | 4.94 | 0.82% | 8,611,180 |
| Sep 16, 2026 | 4.85 | 4.91 | 4.83 | 4.90 | 4.90 | 0.62% | 8,342,037 |
| Sep 15, 2026 | 4.88 | 4.90 | 4.83 | 4.87 | 4.87 | -0.20% | 6,363,600 |
| Sep 14, 2026 | 4.88 | 4.92 | 4.86 | 4.88 | 4.88 | -0.41% | 6,416,700 |
| Sep 11, 2026 | 4.98 | 4.98 | 4.87 | 4.90 | 4.90 | -1.61% | 12,525,800 |
| Sep 10, 2026 | 4.98 | 5.00 | 4.96 | 4.98 | 4.98 | - | 6,068,828 |
| Sep 9, 2026 | 4.99 | 5.01 | 4.97 | 4.98 | 4.98 | -0.20% | 5,582,000 |
| Sep 8, 2026 | 4.94 | 5.01 | 4.94 | 4.99 | 4.99 | 1.01% | 10,347,799 |
| Sep 7, 2026 | 4.98 | 4.98 | 4.93 | 4.94 | 4.94 | -0.60% | 7,793,400 |
| Sep 4, 2026 | 4.94 | 5.01 | 4.94 | 4.97 | 4.97 | 0.61% | 8,912,045 |
| Sep 3, 2026 | 4.95 | 4.98 | 4.93 | 4.94 | 4.94 | - | 8,221,781 |
| Sep 2, 2026 | 5.01 | 5.03 | 4.93 | 4.94 | 4.94 | -1.59% | 10,514,200 |
| Sep 1, 2026 | 4.92 | 5.04 | 4.92 | 5.02 | 5.02 | 1.83% | 13,107,998 |
| Aug 31, 2026 | 4.96 | 4.99 | 4.91 | 4.93 | 4.93 | -0.80% | 7,745,200 |
| Aug 28, 2026 | 4.94 | 4.99 | 4.91 | 4.97 | 4.97 | 0.61% | 8,723,045 |
| Aug 27, 2026 | 4.98 | 4.98 | 4.87 | 4.94 | 4.94 | -0.80% | 15,120,300 |
| Aug 26, 2026 | 4.96 | 4.99 | 4.91 | 4.98 | 4.98 | -0.40% | 15,868,023 |
| Aug 25, 2026 | 4.98 | 5.02 | 4.97 | 5.00 | 5.00 | 0.40% | 10,530,929 |
| Aug 24, 2026 | 4.92 | 4.99 | 4.91 | 4.98 | 4.98 | 1.22% | 8,576,400 |
| Aug 21, 2026 | 4.97 | 4.98 | 4.90 | 4.92 | 4.92 | -1.01% | 6,142,600 |
| Aug 20, 2026 | 4.93 | 4.99 | 4.93 | 4.97 | 4.97 | 0.40% | 7,603,280 |
| Aug 19, 2026 | 4.91 | 4.98 | 4.90 | 4.95 | 4.95 | 0.61% | 8,825,900 |
| Aug 18, 2026 | 4.93 | 4.96 | 4.91 | 4.92 | 4.92 | -0.81% | 5,217,996 |
| Aug 17, 2026 | 4.94 | 4.97 | 4.91 | 4.96 | 4.96 | 0.81% | 6,238,828 |
| Aug 14, 2026 | 4.95 | 4.96 | 4.90 | 4.92 | 4.92 | -0.40% | 5,008,080 |
| Aug 13, 2026 | 4.97 | 4.98 | 4.93 | 4.94 | 4.94 | -0.60% | 6,958,380 |
| Aug 12, 2026 | 4.99 | 5.01 | 4.95 | 4.97 | 4.97 | -0.20% | 7,730,000 |
| Aug 11, 2026 | 5.03 | 5.03 | 4.97 | 4.98 | 4.98 | -0.80% | 6,558,097 |
| Aug 10, 2026 | 4.96 | 5.03 | 4.93 | 5.02 | 5.02 | 1.41% | 9,391,150 |
| Aug 7, 2026 | 5.00 | 5.02 | 4.92 | 4.95 | 4.95 | -1.39% | 9,898,800 |
| Aug 6, 2026 | 5.08 | 5.08 | 4.97 | 5.02 | 5.02 | -0.79% | 9,436,800 |
| Aug 5, 2026 | 5.10 | 5.11 | 5.05 | 5.06 | 5.06 | -0.78% | 10,771,000 |
| Aug 4, 2026 | 5.22 | 5.23 | 5.09 | 5.10 | 5.10 | -2.30% | 13,927,300 |
| Aug 3, 2026 | 5.08 | 5.23 | 5.07 | 5.22 | 5.22 | 2.35% | 17,368,274 |
| Jul 31, 2026 | 5.03 | 5.12 | 5.02 | 5.10 | 5.10 | 0.59% | 12,017,692 |
| Jul 30, 2026 | 4.99 | 5.08 | 4.98 | 5.07 | 5.07 | 1.40% | 11,365,600 |
| Jul 29, 2026 | 4.89 | 5.03 | 4.88 | 5.00 | 5.00 | 2.04% | 13,187,678 |
| Jul 28, 2026 | 4.95 | 4.95 | 4.85 | 4.90 | 4.90 | -1.41% | 17,565,903 |
| Jul 27, 2026 | 4.92 | 4.99 | 4.91 | 4.97 | 4.97 | 0.81% | 7,846,099 |
| Jul 24, 2026 | 5.00 | 5.02 | 4.91 | 4.93 | 4.93 | -1.60% | 7,641,511 |
| Jul 23, 2026 | 4.95 | 5.01 | 4.93 | 5.01 | 5.01 | 1.21% | 7,140,000 |
| Jul 22, 2026 | 4.99 | 5.00 | 4.86 | 4.95 | 4.95 | -0.80% | 14,957,992 |
| Jul 21, 2026 | 5.06 | 5.15 | 4.97 | 4.99 | 4.99 | -1.38% | 16,225,220 |