Shandong High Speed Renewable Energy Group Limited (SHE:000803)
China · Delayed Price · Currency is CNY 8.92
+0.67 (8.12%)
Mar 24, 2026, 3:04 PM CST
SHE:000803 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 8.51 | 8.96 | 8.46 | 8.92 | 8.92 | 8.12% | 23,131,441 |
| Mar 23, 2026 | 8.78 | 8.88 | 8.20 | 8.25 | 8.25 | -7.20% | 20,387,100 |
| Mar 20, 2026 | 9.18 | 9.25 | 8.88 | 8.89 | 8.89 | -3.26% | 14,178,848 |
| Mar 19, 2026 | 9.66 | 9.78 | 9.12 | 9.19 | 9.19 | -3.57% | 17,556,280 |
| Mar 18, 2026 | 9.71 | 9.84 | 9.25 | 9.53 | 9.53 | -0.31% | 20,738,480 |
| Mar 17, 2026 | 9.72 | 9.82 | 9.49 | 9.56 | 9.56 | -1.65% | 15,325,900 |
| Mar 16, 2026 | 9.93 | 10.38 | 9.66 | 9.72 | 9.72 | -0.51% | 23,866,220 |
| Mar 13, 2026 | 9.70 | 10.25 | 9.61 | 9.77 | 9.77 | 0.31% | 22,116,844 |
| Mar 12, 2026 | 10.09 | 10.09 | 9.68 | 9.74 | 9.74 | -2.21% | 21,327,072 |
| Mar 11, 2026 | 10.13 | 10.29 | 9.83 | 9.96 | 9.96 | -1.87% | 33,343,230 |
| Mar 10, 2026 | 10.11 | 10.44 | 10.01 | 10.15 | 10.15 | -3.43% | 35,546,616 |
| Mar 9, 2026 | 10.76 | 11.27 | 10.47 | 10.51 | 10.51 | 1.06% | 52,314,578 |
| Mar 6, 2026 | 10.11 | 10.65 | 9.97 | 10.40 | 10.40 | - | 31,646,510 |
| Mar 5, 2026 | 10.02 | 10.50 | 9.81 | 10.40 | 10.40 | 4.00% | 40,026,040 |
| Mar 4, 2026 | 9.64 | 10.25 | 9.49 | 10.00 | 10.00 | 2.77% | 36,219,200 |
| Mar 3, 2026 | 9.92 | 10.29 | 9.68 | 9.73 | 9.73 | -1.82% | 34,803,500 |
| Mar 2, 2026 | 9.43 | 10.05 | 9.43 | 9.91 | 9.91 | 4.10% | 40,199,630 |
| Feb 27, 2026 | 9.17 | 9.62 | 9.04 | 9.52 | 9.52 | 4.85% | 31,435,830 |
| Feb 26, 2026 | 9.21 | 9.21 | 9.00 | 9.08 | 9.08 | -0.44% | 14,148,520 |
| Feb 25, 2026 | 9.22 | 9.33 | 9.03 | 9.12 | 9.12 | -0.76% | 21,136,772 |
| Feb 24, 2026 | 8.48 | 9.19 | 8.41 | 9.19 | 9.19 | 10.06% | 13,619,300 |
| Feb 13, 2026 | 8.45 | 8.54 | 8.30 | 8.35 | 8.35 | -2.00% | 8,698,524 |
| Feb 12, 2026 | 8.63 | 8.79 | 8.49 | 8.52 | 8.52 | -1.50% | 9,954,452 |
| Feb 11, 2026 | 8.74 | 8.87 | 8.65 | 8.65 | 8.65 | -1.14% | 7,562,560 |
| Feb 10, 2026 | 8.75 | 8.88 | 8.69 | 8.75 | 8.75 | - | 10,263,292 |
| Feb 9, 2026 | 8.76 | 8.86 | 8.67 | 8.75 | 8.75 | 0.34% | 10,870,240 |
| Feb 6, 2026 | 8.64 | 8.89 | 8.45 | 8.72 | 8.72 | 0.58% | 12,688,000 |
| Feb 5, 2026 | 8.95 | 9.11 | 8.62 | 8.67 | 8.67 | -3.67% | 16,150,870 |
| Feb 4, 2026 | 8.91 | 9.16 | 8.80 | 9.00 | 9.00 | 0.90% | 12,673,940 |
| Feb 3, 2026 | 8.89 | 9.04 | 8.72 | 8.92 | 8.92 | 1.59% | 14,993,870 |
| Feb 2, 2026 | 9.25 | 9.25 | 8.75 | 8.78 | 8.78 | -5.59% | 19,937,800 |
| Jan 30, 2026 | 9.19 | 9.55 | 9.02 | 9.30 | 9.30 | 1.09% | 21,008,180 |
| Jan 29, 2026 | 9.35 | 9.65 | 9.09 | 9.20 | 9.20 | -2.44% | 19,845,960 |
| Jan 28, 2026 | 9.54 | 9.68 | 9.21 | 9.43 | 9.43 | -1.98% | 22,441,368 |
| Jan 27, 2026 | 9.74 | 9.90 | 9.40 | 9.62 | 9.62 | -2.43% | 19,672,900 |
| Jan 26, 2026 | 9.79 | 10.14 | 9.56 | 9.86 | 9.86 | 0.10% | 33,015,000 |
| Jan 23, 2026 | 9.61 | 9.93 | 9.50 | 9.85 | 9.85 | 1.34% | 30,077,830 |
| Jan 22, 2026 | 9.57 | 9.97 | 9.31 | 9.72 | 9.72 | 1.89% | 36,382,500 |
| Jan 21, 2026 | 9.55 | 9.71 | 9.31 | 9.54 | 9.54 | -0.31% | 34,941,710 |
| Jan 20, 2026 | 9.46 | 9.88 | 9.18 | 9.57 | 9.57 | 2.90% | 55,355,900 |
| Jan 19, 2026 | 8.38 | 9.30 | 8.22 | 9.30 | 9.30 | 10.06% | 28,604,310 |
| Jan 16, 2026 | 8.46 | 8.64 | 8.36 | 8.45 | 8.45 | 0.12% | 18,323,660 |
| Jan 15, 2026 | 8.82 | 8.82 | 8.38 | 8.44 | 8.44 | -4.52% | 24,485,490 |
| Jan 14, 2026 | 8.72 | 9.19 | 8.66 | 8.84 | 8.84 | 1.14% | 40,193,070 |
| Jan 13, 2026 | 9.00 | 9.00 | 8.42 | 8.74 | 8.74 | -3.00% | 49,002,570 |
| Jan 12, 2026 | 9.00 | 9.01 | 8.70 | 9.01 | 9.01 | 10.01% | 35,284,460 |
| Jan 9, 2026 | 8.08 | 8.61 | 8.02 | 8.19 | 8.19 | 4.60% | 53,282,910 |
| Jan 8, 2026 | 7.72 | 8.00 | 7.71 | 7.83 | 7.83 | 0.38% | 16,576,310 |
| Jan 7, 2026 | 7.81 | 7.89 | 7.66 | 7.80 | 7.80 | -0.38% | 20,797,910 |
| Jan 6, 2026 | 7.96 | 8.20 | 7.73 | 7.83 | 7.83 | 4.12% | 38,607,980 |