Shandong High Speed Renewable Energy Group Limited (SHE:000803)
China · Delayed Price · Currency is CNY 6.61
+0.06 (0.92%)
Jul 10, 2026, 3:04 PM CST
SHE:000803 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |