Shandong Hi-Speed Road&Bridge Group Co., Ltd. (SHE:000498)
China · Delayed Price · Currency is CNY 6.21
-0.15 (-2.36%)
Nov 11, 2026, 3:04 PM CST
SHE:000498 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.63 | 6.63 | 6.17 | 6.21 | 6.21 | -2.36% | 19,061,267 |
| Nov 10, 2026 | 6.38 | 6.42 | 6.23 | 6.36 | 6.36 | -0.63% | 17,360,503 |
| Nov 9, 2026 | 6.63 | 6.67 | 6.38 | 6.40 | 6.40 | -3.47% | 21,476,045 |
| Nov 6, 2026 | 6.29 | 6.64 | 6.24 | 6.63 | 6.63 | 3.76% | 33,063,151 |
| Nov 5, 2026 | 6.29 | 6.42 | 6.18 | 6.39 | 6.39 | 1.27% | 23,615,626 |
| Nov 4, 2026 | 6.16 | 6.37 | 6.16 | 6.31 | 6.31 | 2.10% | 24,676,588 |
| Nov 3, 2026 | 6.23 | 6.27 | 6.12 | 6.18 | 6.18 | -1.28% | 19,306,400 |
| Nov 2, 2026 | 6.19 | 6.28 | 6.15 | 6.26 | 6.26 | 0.32% | 23,124,202 |
| Oct 30, 2026 | 6.16 | 6.34 | 6.08 | 6.24 | 6.24 | 0.48% | 25,117,683 |
| Oct 29, 2026 | 6.12 | 6.28 | 6.08 | 6.21 | 6.21 | 0.98% | 25,372,038 |
| Oct 28, 2026 | 6.09 | 6.18 | 5.99 | 6.15 | 6.15 | 0.99% | 17,799,799 |
| Oct 27, 2026 | 6.26 | 6.35 | 6.09 | 6.09 | 6.09 | -2.25% | 16,438,438 |
| Oct 26, 2026 | 6.17 | 6.29 | 6.02 | 6.23 | 6.23 | 0.81% | 24,818,580 |
| Oct 23, 2026 | 6.30 | 6.36 | 6.02 | 6.18 | 6.18 | -1.75% | 29,951,490 |
| Oct 22, 2026 | 6.40 | 6.43 | 6.26 | 6.29 | 6.29 | -1.62% | 15,688,300 |
| Oct 21, 2026 | 6.38 | 6.48 | 6.38 | 6.42 | 6.39 | 0.31% | 22,327,800 |
| Oct 20, 2026 | 6.49 | 6.51 | 6.30 | 6.40 | 6.37 | -1.69% | 40,071,238 |
| Oct 19, 2026 | 6.52 | 6.66 | 6.48 | 6.51 | 6.48 | -1.36% | 37,181,755 |
| Oct 16, 2026 | 6.35 | 6.73 | 6.33 | 6.60 | 6.57 | 4.43% | 52,565,491 |
| Oct 15, 2026 | 6.32 | 6.56 | 6.25 | 6.32 | 6.29 | -1.40% | 57,703,647 |
| Oct 14, 2026 | 6.73 | 6.80 | 6.39 | 6.41 | 6.38 | -5.18% | 66,699,192 |
| Oct 13, 2026 | 6.69 | 6.84 | 6.45 | 6.76 | 6.73 | 1.05% | 75,715,573 |
| Oct 12, 2026 | 6.43 | 6.80 | 6.41 | 6.69 | 6.66 | 5.69% | 87,698,818 |
| Oct 9, 2026 | 6.10 | 6.41 | 6.10 | 6.33 | 6.30 | 3.43% | 74,931,268 |
| Oct 8, 2026 | 6.07 | 6.35 | 6.06 | 6.12 | 6.09 | 4.26% | 71,263,023 |
| Sep 30, 2026 | 5.63 | 5.92 | 5.62 | 5.87 | 5.85 | 4.63% | 51,750,512 |
| Sep 29, 2026 | 5.73 | 5.74 | 5.55 | 5.61 | 5.59 | -2.60% | 45,088,955 |
| Sep 28, 2026 | 5.62 | 5.88 | 5.57 | 5.76 | 5.74 | 1.95% | 95,287,770 |
| Sep 24, 2026 | 5.65 | 5.65 | 5.56 | 5.65 | 5.63 | 9.92% | 55,652,886 |
| Sep 23, 2026 | 5.10 | 5.16 | 5.07 | 5.14 | 5.12 | 0.78% | 9,870,672 |
| Sep 22, 2026 | 5.09 | 5.14 | 5.06 | 5.10 | 5.08 | 0.59% | 9,259,700 |
| Sep 21, 2026 | 5.05 | 5.10 | 5.02 | 5.07 | 5.05 | 0.40% | 9,880,462 |
| Sep 18, 2026 | 4.96 | 5.10 | 4.96 | 5.05 | 5.03 | 2.23% | 17,964,887 |
| Sep 17, 2026 | 4.88 | 4.99 | 4.87 | 4.94 | 4.92 | 0.82% | 8,611,180 |
| Sep 16, 2026 | 4.85 | 4.91 | 4.83 | 4.90 | 4.88 | 0.62% | 8,341,937 |
| Sep 15, 2026 | 4.88 | 4.90 | 4.83 | 4.87 | 4.85 | -0.20% | 6,363,600 |
| Sep 14, 2026 | 4.88 | 4.92 | 4.86 | 4.88 | 4.86 | -0.41% | 6,416,700 |
| Sep 11, 2026 | 4.98 | 4.98 | 4.87 | 4.90 | 4.88 | -1.61% | 12,525,800 |
| Sep 10, 2026 | 4.98 | 5.00 | 4.96 | 4.98 | 4.96 | - | 6,068,828 |
| Sep 9, 2026 | 4.99 | 5.01 | 4.97 | 4.98 | 4.96 | -0.20% | 5,582,000 |
| Sep 8, 2026 | 4.94 | 5.01 | 4.94 | 4.99 | 4.97 | 1.01% | 10,347,799 |
| Sep 7, 2026 | 4.98 | 4.98 | 4.93 | 4.94 | 4.92 | -0.60% | 7,793,400 |
| Sep 4, 2026 | 4.94 | 5.01 | 4.94 | 4.97 | 4.95 | 0.61% | 8,912,045 |
| Sep 3, 2026 | 4.95 | 4.98 | 4.93 | 4.94 | 4.92 | - | 8,221,781 |
| Sep 2, 2026 | 5.01 | 5.03 | 4.93 | 4.94 | 4.92 | -1.59% | 10,514,200 |
| Sep 1, 2026 | 4.92 | 5.04 | 4.92 | 5.02 | 5.00 | 1.83% | 13,107,998 |
| Aug 31, 2026 | 4.96 | 4.99 | 4.91 | 4.93 | 4.91 | -0.80% | 7,745,200 |
| Aug 28, 2026 | 4.94 | 4.99 | 4.91 | 4.97 | 4.95 | 0.61% | 8,723,045 |
| Aug 27, 2026 | 4.98 | 4.98 | 4.87 | 4.94 | 4.92 | -0.80% | 15,120,300 |
| Aug 26, 2026 | 4.96 | 4.99 | 4.91 | 4.98 | 4.96 | -0.40% | 15,868,023 |