Shandong Xiantan Group Co., Ltd. (SHE:002746)
China · Delayed Price · Currency is CNY 6.31
-0.02 (-0.32%)
Jan 23, 2026, 3:04 PM CST
Shandong Xiantan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 6.32 | 6.34 | 6.28 | 6.33 | 6.33 | 0.64% | 10,786,600 |
| Jan 21, 2026 | 6.29 | 6.35 | 6.26 | 6.29 | 6.29 | 0.32% | 14,269,378 |
| Jan 20, 2026 | 6.30 | 6.33 | 6.21 | 6.27 | 6.27 | -0.48% | 19,786,800 |
| Jan 19, 2026 | 6.18 | 6.30 | 6.16 | 6.30 | 6.30 | 1.94% | 16,490,570 |
| Jan 16, 2026 | 6.19 | 6.21 | 6.14 | 6.18 | 6.18 | 0.16% | 13,662,000 |
| Jan 15, 2026 | 6.15 | 6.21 | 6.13 | 6.17 | 6.17 | 0.33% | 13,128,880 |
| Jan 14, 2026 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | 0.16% | 18,140,350 |
| Jan 13, 2026 | 6.17 | 6.22 | 6.13 | 6.14 | 6.14 | -0.49% | 16,855,180 |
| Jan 12, 2026 | 6.14 | 6.17 | 6.10 | 6.17 | 6.17 | 0.82% | 15,225,554 |
| Jan 9, 2026 | 6.13 | 6.14 | 6.10 | 6.12 | 6.12 | - | 11,917,540 |
| Jan 8, 2026 | 6.10 | 6.14 | 6.08 | 6.12 | 6.12 | 0.49% | 9,620,418 |
| Jan 7, 2026 | 6.15 | 6.16 | 6.08 | 6.09 | 6.09 | -0.81% | 12,526,800 |
| Jan 6, 2026 | 6.09 | 6.14 | 6.08 | 6.14 | 6.14 | 0.99% | 13,009,880 |
| Jan 5, 2026 | 6.06 | 6.10 | 6.06 | 6.08 | 6.08 | 0.16% | 11,086,230 |
| Dec 31, 2025 | 6.11 | 6.11 | 6.05 | 6.07 | 6.07 | -0.49% | 11,027,350 |
| Dec 30, 2025 | 6.13 | 6.18 | 6.09 | 6.10 | 6.10 | -0.65% | 10,437,750 |
| Dec 29, 2025 | 6.10 | 6.16 | 6.08 | 6.14 | 6.14 | 0.33% | 9,228,470 |
| Dec 26, 2025 | 6.12 | 6.15 | 6.08 | 6.12 | 6.12 | - | 9,292,610 |
| Dec 25, 2025 | 6.12 | 6.14 | 6.10 | 6.12 | 6.12 | 0.33% | 7,372,395 |
| Dec 24, 2025 | 6.15 | 6.16 | 6.07 | 6.10 | 6.10 | -0.81% | 11,463,440 |
| Dec 23, 2025 | 6.19 | 6.20 | 6.12 | 6.15 | 6.15 | -0.65% | 10,723,750 |
| Dec 22, 2025 | 6.11 | 6.20 | 6.11 | 6.19 | 6.19 | 1.31% | 14,494,710 |
| Dec 19, 2025 | 6.01 | 6.12 | 6.00 | 6.11 | 6.11 | 2.00% | 15,159,690 |
| Dec 18, 2025 | 5.96 | 6.02 | 5.95 | 5.99 | 5.99 | 0.17% | 9,366,322 |
| Dec 17, 2025 | 6.00 | 6.02 | 5.94 | 5.98 | 5.98 | -0.17% | 10,633,560 |
| Dec 16, 2025 | 5.96 | 6.00 | 5.93 | 5.99 | 5.99 | 0.50% | 11,778,757 |
| Dec 15, 2025 | 5.94 | 5.99 | 5.92 | 5.96 | 5.96 | - | 9,770,160 |
| Dec 12, 2025 | 5.95 | 5.97 | 5.91 | 5.96 | 5.96 | 0.34% | 11,518,850 |
| Dec 11, 2025 | 6.04 | 6.05 | 5.93 | 5.94 | 5.94 | -1.66% | 13,963,160 |
| Dec 10, 2025 | 6.03 | 6.08 | 6.01 | 6.04 | 6.04 | - | 11,210,268 |
| Dec 9, 2025 | 6.05 | 6.09 | 6.02 | 6.04 | 6.04 | -0.49% | 10,885,100 |
| Dec 8, 2025 | 6.09 | 6.10 | 6.05 | 6.07 | 6.07 | -0.16% | 11,147,640 |
| Dec 5, 2025 | 6.04 | 6.10 | 6.01 | 6.08 | 6.08 | 0.83% | 10,409,470 |
| Dec 4, 2025 | 6.11 | 6.13 | 6.03 | 6.03 | 6.03 | -1.47% | 12,875,250 |
| Dec 3, 2025 | 6.11 | 6.17 | 6.09 | 6.12 | 6.12 | - | 11,412,950 |
| Dec 2, 2025 | 6.15 | 6.16 | 6.08 | 6.12 | 6.12 | -0.65% | 11,884,000 |
| Dec 1, 2025 | 6.18 | 6.19 | 6.14 | 6.16 | 6.16 | -0.48% | 11,904,800 |
| Nov 28, 2025 | 6.15 | 6.19 | 6.12 | 6.19 | 6.19 | 0.65% | 8,893,557 |
| Nov 27, 2025 | 6.13 | 6.21 | 6.11 | 6.15 | 6.15 | 0.49% | 12,966,950 |
| Nov 26, 2025 | 6.14 | 6.19 | 6.10 | 6.12 | 6.12 | -0.49% | 12,619,190 |
| Nov 25, 2025 | 6.20 | 6.21 | 6.14 | 6.15 | 6.15 | -0.32% | 15,870,340 |
| Nov 24, 2025 | 6.21 | 6.29 | 6.17 | 6.17 | 6.17 | - | 12,789,870 |
| Nov 21, 2025 | 6.35 | 6.42 | 6.17 | 6.17 | 6.17 | -3.74% | 17,701,590 |
| Nov 20, 2025 | 6.52 | 6.53 | 6.36 | 6.41 | 6.41 | -1.54% | 14,043,820 |
| Nov 19, 2025 | 6.50 | 6.53 | 6.42 | 6.51 | 6.51 | 0.15% | 10,980,900 |
| Nov 18, 2025 | 6.58 | 6.63 | 6.45 | 6.50 | 6.50 | -0.91% | 15,625,850 |
| Nov 17, 2025 | 6.62 | 6.66 | 6.51 | 6.56 | 6.56 | -0.91% | 15,582,780 |
| Nov 14, 2025 | 6.65 | 6.77 | 6.61 | 6.62 | 6.62 | -0.45% | 14,212,340 |
| Nov 13, 2025 | 6.58 | 6.68 | 6.52 | 6.65 | 6.65 | 0.91% | 15,983,730 |
| Nov 12, 2025 | 6.60 | 6.64 | 6.54 | 6.59 | 6.59 | -0.30% | 14,720,790 |