Shandong High Speed Renewable Energy Group Limited (SHE:000803)
China · Delayed Price · Currency is CNY 7.62
-0.18 (-2.31%)
May 26, 2026, 3:04 PM CST
SHE:000803 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 7.95 | 8.01 | 7.81 | 7.87 | - | - | 4,904,652 |
| May 22, 2026 | 7.97 | 7.99 | 7.85 | 7.87 | 7.87 | - | 8,512,520 |
| May 21, 2026 | 8.20 | 8.35 | 7.85 | 7.87 | 7.87 | -4.02% | 11,275,890 |
| May 20, 2026 | 8.24 | 8.32 | 8.06 | 8.20 | 8.20 | -1.68% | 11,851,600 |
| May 19, 2026 | 8.40 | 8.51 | 8.07 | 8.34 | 8.34 | -0.71% | 12,676,220 |
| May 18, 2026 | 8.44 | 8.56 | 8.25 | 8.40 | 8.40 | -1.06% | 10,563,800 |
| May 15, 2026 | 8.45 | 8.65 | 8.19 | 8.49 | 8.49 | 0.47% | 15,763,460 |
| May 14, 2026 | 8.70 | 8.90 | 8.45 | 8.45 | 8.45 | -2.54% | 13,141,090 |
| May 13, 2026 | 8.70 | 8.83 | 8.55 | 8.67 | 8.67 | -0.34% | 12,975,400 |
| May 12, 2026 | 8.80 | 8.80 | 8.41 | 8.70 | 8.70 | -0.68% | 20,015,700 |
| May 11, 2026 | 8.56 | 8.94 | 8.45 | 8.76 | 8.76 | 2.22% | 16,852,060 |
| May 8, 2026 | 8.78 | 8.78 | 8.55 | 8.57 | 8.57 | -2.61% | 13,381,920 |
| May 7, 2026 | 8.78 | 8.94 | 8.72 | 8.80 | 8.80 | -0.68% | 16,122,720 |
| May 6, 2026 | 8.83 | 8.90 | 8.43 | 8.86 | 8.86 | 0.80% | 28,553,540 |
| Apr 30, 2026 | 8.47 | 8.82 | 8.35 | 8.79 | 8.79 | 3.90% | 24,087,880 |
| Apr 29, 2026 | 8.31 | 8.69 | 8.15 | 8.46 | 8.46 | 2.79% | 22,180,980 |
| Apr 28, 2026 | 8.10 | 8.24 | 8.06 | 8.23 | 8.23 | 0.37% | 11,166,460 |
| Apr 27, 2026 | 8.20 | 8.23 | 7.97 | 8.20 | 8.20 | 0.12% | 14,172,480 |
| Apr 24, 2026 | 7.83 | 8.25 | 7.71 | 8.19 | 8.19 | 4.60% | 24,815,070 |
| Apr 23, 2026 | 7.80 | 7.90 | 7.64 | 7.83 | 7.83 | 0.90% | 14,886,000 |
| Apr 22, 2026 | 7.81 | 7.90 | 7.70 | 7.76 | 7.76 | -1.15% | 21,826,980 |
| Apr 21, 2026 | 8.67 | 8.71 | 7.84 | 7.85 | 7.85 | -9.87% | 41,259,040 |
| Apr 20, 2026 | 8.17 | 8.90 | 8.14 | 8.71 | 8.71 | 6.48% | 49,179,650 |
| Apr 17, 2026 | 8.28 | 8.28 | 8.06 | 8.18 | 8.18 | -1.33% | 14,501,520 |
| Apr 16, 2026 | 8.21 | 8.33 | 8.13 | 8.29 | 8.29 | 1.10% | 10,293,030 |
| Apr 15, 2026 | 8.35 | 8.47 | 8.13 | 8.20 | 8.20 | -0.61% | 11,801,100 |
| Apr 14, 2026 | 8.31 | 8.31 | 8.06 | 8.25 | 8.25 | -0.12% | 12,442,150 |
| Apr 13, 2026 | 8.41 | 8.41 | 8.05 | 8.26 | 8.26 | -1.78% | 17,057,720 |
| Apr 10, 2026 | 8.29 | 8.69 | 8.17 | 8.41 | 8.41 | 1.45% | 20,634,570 |
| Apr 9, 2026 | 8.95 | 8.95 | 8.08 | 8.29 | 8.29 | -6.64% | 27,010,500 |
| Apr 8, 2026 | 8.72 | 8.92 | 8.46 | 8.88 | 8.88 | 3.86% | 12,860,200 |
| Apr 7, 2026 | 8.26 | 8.72 | 8.14 | 8.55 | 8.55 | 3.64% | 13,062,840 |
| Apr 3, 2026 | 8.51 | 8.60 | 8.10 | 8.25 | 8.25 | -3.06% | 12,619,900 |
| Apr 2, 2026 | 8.55 | 8.69 | 8.43 | 8.51 | 8.51 | - | 9,397,612 |
| Apr 1, 2026 | 8.48 | 8.70 | 8.40 | 8.51 | 8.51 | 1.07% | 12,015,260 |
| Mar 31, 2026 | 8.66 | 8.77 | 8.39 | 8.42 | 8.42 | -3.11% | 12,771,680 |
| Mar 30, 2026 | 9.00 | 9.01 | 8.47 | 8.69 | 8.69 | -3.12% | 21,042,060 |
| Mar 27, 2026 | 8.94 | 9.20 | 8.75 | 8.97 | 8.97 | -0.22% | 22,243,200 |
| Mar 26, 2026 | 8.96 | 9.32 | 8.91 | 8.99 | 8.99 | 0.33% | 25,089,630 |
| Mar 25, 2026 | 8.92 | 9.14 | 8.76 | 8.96 | 8.96 | 0.45% | 18,355,450 |
| Mar 24, 2026 | 8.51 | 8.96 | 8.46 | 8.92 | 8.92 | 8.12% | 23,131,440 |
| 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% | 14,178,840 |
| 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% | 22,116,840 |
| Mar 12, 2026 | 10.09 | 10.09 | 9.68 | 9.74 | 9.74 | -2.21% | 21,327,070 |
| Mar 11, 2026 | 10.13 | 10.29 | 9.83 | 9.96 | 9.96 | -1.87% | 33,343,230 |