Shandong High Speed Renewable Energy Group Limited (SHE:000803)
China · Delayed Price · Currency is CNY 6.76
+0.30 (4.64%)
Oct 23, 2026, 3:04 PM CST
SHE:000803 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.93 | 6.93 | 6.32 | 6.76 | 6.76 | 4.64% | 14,515,075 |
| Oct 22, 2026 | 6.73 | 6.75 | 6.44 | 6.46 | 6.46 | -4.01% | 9,604,280 |
| Oct 21, 2026 | 6.91 | 6.93 | 6.70 | 6.73 | 6.73 | -2.46% | 7,270,404 |
| Oct 20, 2026 | 6.93 | 7.00 | 6.83 | 6.90 | 6.90 | -1.43% | 9,917,380 |
| Oct 19, 2026 | 7.01 | 7.11 | 6.71 | 7.00 | 7.00 | -0.43% | 14,468,100 |
| Oct 16, 2026 | 6.93 | 7.14 | 6.85 | 7.03 | 7.03 | 3.38% | 12,765,660 |
| Oct 15, 2026 | 6.65 | 6.95 | 6.61 | 6.80 | 6.80 | -0.87% | 11,835,550 |
| Oct 14, 2026 | 7.07 | 7.10 | 6.82 | 6.86 | 6.86 | -3.24% | 9,656,935 |
| Oct 13, 2026 | 7.03 | 7.18 | 6.91 | 7.09 | 7.09 | -0.42% | 9,113,080 |
| Oct 12, 2026 | 7.29 | 7.45 | 7.11 | 7.12 | 7.12 | -2.60% | 12,568,104 |
| Oct 9, 2026 | 7.47 | 7.51 | 7.03 | 7.31 | 7.31 | -2.92% | 24,388,938 |
| Oct 8, 2026 | 7.24 | 7.95 | 7.16 | 7.53 | 7.53 | 4.01% | 28,538,664 |
| Sep 30, 2026 | 6.93 | 7.36 | 6.90 | 7.24 | 7.24 | 5.54% | 12,321,740 |
| Sep 29, 2026 | 6.88 | 6.95 | 6.83 | 6.86 | 6.86 | -0.29% | 4,974,574 |
| Sep 28, 2026 | 7.17 | 7.17 | 6.85 | 6.88 | 6.88 | -4.04% | 8,494,706 |
| Sep 24, 2026 | 7.17 | 7.30 | 7.08 | 7.17 | 7.17 | 1.13% | 10,937,152 |
| Sep 23, 2026 | 7.10 | 7.23 | 7.05 | 7.09 | 7.09 | -0.56% | 5,651,200 |
| Sep 22, 2026 | 7.22 | 7.24 | 7.04 | 7.13 | 7.13 | -1.11% | 8,722,940 |
| Sep 21, 2026 | 7.19 | 7.24 | 7.13 | 7.21 | 7.21 | -0.28% | 8,386,921 |
| Sep 18, 2026 | 7.16 | 7.34 | 7.02 | 7.23 | 7.23 | 0.70% | 11,436,541 |
| Sep 17, 2026 | 7.18 | 7.40 | 7.11 | 7.18 | 7.18 | -0.83% | 12,279,770 |
| Sep 16, 2026 | 7.26 | 7.43 | 7.20 | 7.24 | 7.24 | -0.14% | 7,784,800 |
| Sep 15, 2026 | 7.40 | 7.41 | 7.22 | 7.25 | 7.25 | -2.16% | 10,241,040 |
| Sep 14, 2026 | 7.46 | 7.58 | 7.40 | 7.41 | 7.41 | -1.20% | 5,901,700 |
| Sep 11, 2026 | 7.80 | 7.89 | 7.46 | 7.50 | 7.50 | -4.09% | 10,530,480 |
| Sep 10, 2026 | 7.80 | 8.27 | 7.78 | 7.82 | 7.82 | -0.89% | 14,681,140 |
| Sep 9, 2026 | 7.67 | 7.96 | 7.66 | 7.89 | 7.89 | 2.07% | 13,687,440 |
| Sep 8, 2026 | 7.41 | 7.77 | 7.36 | 7.73 | 7.73 | 4.74% | 14,679,704 |
| Sep 7, 2026 | 7.50 | 7.51 | 7.37 | 7.38 | 7.38 | -0.94% | 6,861,000 |
| Sep 4, 2026 | 7.49 | 7.65 | 7.43 | 7.45 | 7.45 | -0.67% | 7,167,900 |
| Sep 3, 2026 | 7.54 | 7.77 | 7.50 | 7.50 | 7.50 | -0.66% | 7,657,090 |
| Sep 2, 2026 | 7.39 | 7.60 | 7.30 | 7.55 | 7.55 | 1.75% | 10,792,670 |
| Sep 1, 2026 | 7.50 | 7.60 | 7.42 | 7.42 | 7.42 | -1.33% | 6,956,763 |
| Aug 31, 2026 | 7.51 | 7.60 | 7.34 | 7.52 | 7.52 | -0.13% | 9,733,659 |
| Aug 28, 2026 | 7.50 | 7.70 | 7.42 | 7.53 | 7.53 | 1.76% | 11,788,796 |
| Aug 27, 2026 | 7.26 | 7.44 | 7.20 | 7.40 | 7.40 | 1.51% | 8,294,677 |
| Aug 26, 2026 | 7.28 | 7.43 | 7.19 | 7.29 | 7.29 | -0.27% | 6,663,646 |
| Aug 25, 2026 | 7.26 | 7.48 | 7.26 | 7.31 | 7.31 | -0.54% | 6,490,500 |
| Aug 24, 2026 | 7.39 | 7.55 | 7.25 | 7.35 | 7.35 | -0.94% | 8,781,040 |
| Aug 21, 2026 | 7.31 | 7.47 | 7.12 | 7.42 | 7.42 | 1.50% | 13,155,240 |
| Aug 20, 2026 | 7.15 | 7.47 | 7.08 | 7.31 | 7.31 | 3.98% | 12,305,500 |
| Aug 19, 2026 | 7.20 | 7.28 | 7.03 | 7.03 | 7.03 | -3.43% | 7,195,264 |
| Aug 18, 2026 | 7.29 | 7.37 | 7.23 | 7.28 | 7.28 | -1.09% | 8,557,000 |
| Aug 17, 2026 | 7.23 | 7.43 | 7.21 | 7.36 | 7.36 | 3.95% | 14,407,910 |
| Aug 14, 2026 | 7.15 | 7.23 | 7.02 | 7.08 | 7.08 | -0.98% | 6,661,530 |
| Aug 13, 2026 | 7.29 | 7.35 | 7.14 | 7.15 | 7.15 | -2.05% | 10,140,500 |
| Aug 12, 2026 | 7.24 | 7.31 | 7.11 | 7.30 | 7.30 | 2.38% | 13,377,260 |
| Aug 11, 2026 | 7.18 | 7.24 | 7.07 | 7.13 | 7.13 | -0.56% | 6,734,400 |
| Aug 10, 2026 | 7.09 | 7.22 | 7.02 | 7.17 | 7.17 | 1.13% | 7,635,340 |
| Aug 7, 2026 | 7.13 | 7.23 | 6.98 | 7.09 | 7.09 | -1.12% | 8,868,824 |