Shandong High Speed Renewable Energy Group Limited (SHE:000803)
China · Delayed Price · Currency is CNY 6.69
+0.13 (1.98%)
Jul 31, 2026, 3:05 PM CST
SHE:000803 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.56 | 6.93 | 6.56 | 6.69 | 6.69 | 1.98% | 12,090,360 |
| Jul 30, 2026 | 6.58 | 6.72 | 6.53 | 6.56 | 6.56 | -0.61% | 9,184,936 |
| Jul 29, 2026 | 6.53 | 6.66 | 6.47 | 6.60 | 6.60 | 1.85% | 11,394,680 |
| Jul 28, 2026 | 6.72 | 6.73 | 6.42 | 6.48 | 6.48 | -2.70% | 11,269,000 |
| Jul 27, 2026 | 6.56 | 6.67 | 6.42 | 6.66 | 6.66 | 0.91% | 12,745,280 |
| Jul 24, 2026 | 6.80 | 6.95 | 6.58 | 6.60 | 6.60 | -2.94% | 16,993,014 |
| Jul 23, 2026 | 6.14 | 6.80 | 6.09 | 6.80 | 6.80 | 10.03% | 30,646,740 |
| Jul 22, 2026 | 6.08 | 6.28 | 5.86 | 6.18 | 6.18 | 2.15% | 16,154,960 |
| Jul 21, 2026 | 6.03 | 6.15 | 5.86 | 6.05 | 6.05 | 1.00% | 14,921,548 |
| Jul 20, 2026 | 6.27 | 6.33 | 5.90 | 5.99 | 5.99 | -3.07% | 12,284,500 |
| Jul 17, 2026 | 6.43 | 6.55 | 6.11 | 6.18 | 6.18 | -3.89% | 10,288,100 |
| Jul 16, 2026 | 6.49 | 6.55 | 6.40 | 6.43 | 6.43 | -1.53% | 6,828,640 |
| Jul 15, 2026 | 6.53 | 6.68 | 6.49 | 6.53 | 6.53 | -1.36% | 8,705,944 |
| Jul 14, 2026 | 6.40 | 6.63 | 6.24 | 6.62 | 6.62 | 3.44% | 8,932,500 |
| Jul 13, 2026 | 6.56 | 6.62 | 6.34 | 6.40 | 6.40 | -3.18% | 9,268,100 |
| Jul 10, 2026 | 6.50 | 6.78 | 6.47 | 6.61 | 6.61 | 0.92% | 10,162,596 |
| Jul 9, 2026 | 6.61 | 6.66 | 6.43 | 6.55 | 6.55 | -1.50% | 8,495,100 |
| Jul 8, 2026 | 6.85 | 6.86 | 6.61 | 6.65 | 6.65 | -2.92% | 6,781,916 |
| Jul 7, 2026 | 6.98 | 7.02 | 6.79 | 6.85 | 6.85 | -1.01% | 6,845,140 |
| Jul 6, 2026 | 7.10 | 7.14 | 6.90 | 6.92 | 6.92 | -0.29% | 8,407,108 |
| Jul 3, 2026 | 6.97 | 7.12 | 6.89 | 6.94 | 6.94 | -0.29% | 8,739,200 |
| Jul 2, 2026 | 6.92 | 7.14 | 6.92 | 6.96 | 6.96 | -0.57% | 11,676,496 |
| Jul 1, 2026 | 6.80 | 7.09 | 6.61 | 7.00 | 7.00 | 3.24% | 11,601,992 |
| Jun 30, 2026 | 6.66 | 6.79 | 6.53 | 6.78 | 6.78 | 1.50% | 9,835,706 |
| Jun 29, 2026 | 6.80 | 6.82 | 6.49 | 6.68 | 6.68 | -1.62% | 10,697,400 |
| Jun 26, 2026 | 7.02 | 7.19 | 6.79 | 6.79 | 6.79 | -2.72% | 11,731,000 |
| Jun 25, 2026 | 6.96 | 7.12 | 6.90 | 6.98 | 6.98 | -0.14% | 15,857,984 |
| Jun 24, 2026 | 7.30 | 7.30 | 6.82 | 6.99 | 6.99 | -4.51% | 25,692,704 |
| Jun 23, 2026 | 7.35 | 7.62 | 7.23 | 7.32 | 7.32 | -0.81% | 14,623,196 |
| Jun 22, 2026 | 7.34 | 7.40 | 7.02 | 7.38 | 7.38 | -0.27% | 20,987,074 |
| Jun 18, 2026 | 7.13 | 7.50 | 7.02 | 7.40 | 7.40 | 4.23% | 20,247,680 |
| Jun 17, 2026 | 7.15 | 7.24 | 6.97 | 7.10 | 7.10 | -0.56% | 10,724,540 |
| Jun 16, 2026 | 7.32 | 7.35 | 7.06 | 7.14 | 7.14 | -2.33% | 10,361,640 |
| Jun 15, 2026 | 7.42 | 7.59 | 7.29 | 7.31 | 7.31 | -2.01% | 9,284,292 |
| Jun 12, 2026 | 7.33 | 7.53 | 7.20 | 7.46 | 7.46 | 2.19% | 12,323,400 |
| Jun 11, 2026 | 7.31 | 7.52 | 7.15 | 7.30 | 7.30 | 0.27% | 8,763,100 |
| Jun 10, 2026 | 7.45 | 7.55 | 7.17 | 7.28 | 7.28 | -2.93% | 13,121,640 |
| Jun 9, 2026 | 7.75 | 7.79 | 7.46 | 7.50 | 7.50 | -3.23% | 13,308,512 |
| Jun 8, 2026 | 7.33 | 8.05 | 7.20 | 7.75 | 7.75 | 3.75% | 25,309,500 |
| Jun 5, 2026 | 7.72 | 7.77 | 7.41 | 7.47 | 7.47 | -2.99% | 11,330,260 |
| Jun 4, 2026 | 7.72 | 7.80 | 7.52 | 7.70 | 7.70 | -0.77% | 10,230,900 |
| Jun 3, 2026 | 7.81 | 7.93 | 7.68 | 7.76 | 7.76 | -1.65% | 14,323,500 |
| Jun 2, 2026 | 8.29 | 8.31 | 7.83 | 7.89 | 7.89 | -4.94% | 18,704,220 |
| Jun 1, 2026 | 7.90 | 8.50 | 7.83 | 8.30 | 8.30 | 5.33% | 21,968,690 |
| May 29, 2026 | 8.02 | 8.40 | 7.83 | 7.88 | 7.88 | -1.75% | 23,879,431 |
| May 28, 2026 | 8.20 | 8.37 | 7.91 | 8.02 | 8.02 | -1.35% | 16,767,020 |
| May 27, 2026 | 7.74 | 8.25 | 7.64 | 8.13 | 8.13 | 6.69% | 27,605,300 |
| May 26, 2026 | 7.83 | 7.86 | 7.41 | 7.62 | 7.62 | -2.31% | 13,999,090 |
| May 25, 2026 | 7.95 | 8.01 | 7.77 | 7.80 | 7.80 | -0.89% | 8,553,852 |
| May 22, 2026 | 7.97 | 7.99 | 7.85 | 7.87 | 7.87 | - | 8,512,520 |