Shandong Hi-Speed Road&Bridge Group Co., Ltd. (SHE:000498)
China · Delayed Price · Currency is CNY 4.930
-0.080 (-1.60%)
Jul 24, 2026, 3:04 PM CST
SHE:000498 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 16,229,020 |
| Jul 20, 2026 | 5.07 | 5.14 | 5.02 | 5.06 | 5.06 | 0.40% | 11,807,010 |
| Jul 17, 2026 | 5.07 | 5.16 | 5.04 | 5.04 | 5.04 | -0.40% | 13,133,390 |
| Jul 16, 2026 | 5.07 | 5.09 | 5.01 | 5.06 | 5.06 | -0.20% | 7,489,500 |
| Jul 15, 2026 | 4.97 | 5.08 | 4.95 | 5.07 | 5.07 | 2.01% | 9,690,034 |
| Jul 14, 2026 | 4.91 | 4.99 | 4.87 | 4.97 | 4.97 | 1.22% | 8,270,622 |
| Jul 13, 2026 | 4.85 | 4.93 | 4.82 | 4.91 | 4.91 | 0.82% | 7,914,500 |
| Jul 10, 2026 | 4.86 | 4.89 | 4.77 | 4.87 | 4.87 | 0.41% | 7,616,934 |
| Jul 9, 2026 | 4.93 | 4.94 | 4.82 | 4.85 | 4.85 | -1.82% | 8,225,600 |
| Jul 8, 2026 | 4.85 | 4.96 | 4.81 | 4.94 | 4.94 | 2.28% | 8,661,452 |
| Jul 7, 2026 | 4.89 | 4.91 | 4.82 | 4.83 | 4.83 | -1.23% | 6,676,400 |
| Jul 6, 2026 | 4.80 | 4.90 | 4.76 | 4.89 | 4.89 | 2.67% | 9,355,009 |
| Jul 3, 2026 | 4.92 | 4.98 | 4.91 | 4.95 | 4.76 | 1.23% | 6,705,589 |
| Jul 2, 2026 | 4.84 | 4.93 | 4.83 | 4.89 | 4.71 | 1.03% | 8,529,300 |
| Jul 1, 2026 | 4.71 | 4.84 | 4.69 | 4.84 | 4.66 | 2.33% | 7,616,809 |
| Jun 30, 2026 | 4.81 | 4.83 | 4.71 | 4.73 | 4.55 | -1.87% | 6,790,835 |
| Jun 29, 2026 | 4.79 | 4.84 | 4.69 | 4.82 | 4.64 | 0.21% | 6,477,500 |
| Jun 26, 2026 | 4.85 | 4.88 | 4.81 | 4.81 | 4.63 | -1.03% | 6,078,800 |
| Jun 25, 2026 | 4.90 | 4.92 | 4.83 | 4.86 | 4.68 | -1.02% | 6,583,729 |
| Jun 24, 2026 | 5.02 | 5.02 | 4.91 | 4.91 | 4.72 | -1.80% | 5,491,590 |
| Jun 23, 2026 | 4.98 | 5.06 | 4.96 | 5.00 | 4.81 | 0.40% | 5,996,400 |
| Jun 22, 2026 | 4.98 | 5.00 | 4.87 | 4.98 | 4.79 | -0.40% | 8,395,245 |
| Jun 18, 2026 | 5.08 | 5.09 | 4.99 | 5.00 | 4.81 | -1.57% | 6,722,602 |
| Jun 17, 2026 | 5.05 | 5.10 | 5.01 | 5.08 | 4.89 | 0.59% | 7,415,984 |
| Jun 16, 2026 | 5.10 | 5.11 | 5.04 | 5.05 | 4.86 | -0.98% | 5,395,100 |
| Jun 15, 2026 | 5.09 | 5.16 | 5.08 | 5.10 | 4.91 | 0.59% | 8,662,000 |
| Jun 12, 2026 | 5.03 | 5.08 | 5.01 | 5.07 | 4.88 | 1.00% | 8,604,400 |
| Jun 11, 2026 | 5.06 | 5.09 | 5.00 | 5.02 | 4.83 | -1.18% | 4,970,000 |
| Jun 10, 2026 | 5.06 | 5.08 | 5.01 | 5.08 | 4.89 | 0.40% | 5,251,274 |
| Jun 9, 2026 | 5.09 | 5.09 | 5.04 | 5.06 | 4.87 | -0.39% | 5,026,000 |
| Jun 8, 2026 | 5.13 | 5.16 | 5.03 | 5.08 | 4.89 | -1.55% | 9,364,700 |
| Jun 5, 2026 | 5.13 | 5.20 | 5.12 | 5.16 | 4.97 | 0.58% | 7,122,390 |
| Jun 4, 2026 | 5.22 | 5.25 | 5.12 | 5.13 | 4.94 | -1.91% | 7,494,100 |
| Jun 3, 2026 | 5.31 | 5.32 | 5.21 | 5.23 | 5.03 | -1.51% | 6,979,988 |
| Jun 2, 2026 | 5.33 | 5.35 | 5.30 | 5.31 | 5.11 | -0.56% | 10,082,100 |
| Jun 1, 2026 | 5.28 | 5.34 | 5.24 | 5.34 | 5.14 | 1.33% | 9,317,288 |
| May 29, 2026 | 5.19 | 5.30 | 5.18 | 5.27 | 5.07 | 1.93% | 8,937,258 |
| May 28, 2026 | 5.18 | 5.21 | 5.14 | 5.17 | 4.97 | -0.19% | 4,975,500 |
| May 27, 2026 | 5.23 | 5.27 | 5.13 | 5.18 | 4.98 | -1.15% | 7,714,900 |
| May 26, 2026 | 5.23 | 5.25 | 5.20 | 5.24 | 5.04 | - | 5,864,328 |
| May 25, 2026 | 5.28 | 5.29 | 5.23 | 5.24 | 5.04 | -0.57% | 6,414,228 |
| May 22, 2026 | 5.29 | 5.31 | 5.23 | 5.27 | 5.07 | -0.38% | 6,861,852 |
| May 21, 2026 | 5.34 | 5.39 | 5.27 | 5.29 | 5.09 | -0.75% | 7,172,008 |
| May 20, 2026 | 5.37 | 5.38 | 5.30 | 5.33 | 5.13 | -0.74% | 5,272,740 |
| May 19, 2026 | 5.31 | 5.39 | 5.30 | 5.37 | 5.17 | 1.13% | 5,435,841 |
| May 18, 2026 | 5.31 | 5.35 | 5.28 | 5.31 | 5.11 | -0.75% | 7,854,822 |
| May 15, 2026 | 5.45 | 5.47 | 5.30 | 5.35 | 5.15 | -1.83% | 13,762,580 |