Shandong Xiantan Group Co., Ltd. (SHE:002746)
China · Delayed Price · Currency is CNY 6.19
-0.13 (-2.06%)
At close: Feb 13, 2026
Shandong Xiantan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 6.31 | 6.33 | 6.19 | 6.19 | 6.19 | -2.06% | 13,503,380 |
| Feb 12, 2026 | 6.46 | 6.47 | 6.30 | 6.32 | 6.32 | -1.86% | 14,494,420 |
| Feb 11, 2026 | 6.44 | 6.48 | 6.43 | 6.44 | 6.44 | - | 11,043,860 |
| Feb 10, 2026 | 6.53 | 6.54 | 6.42 | 6.44 | 6.44 | 0.16% | 11,454,382 |
| Feb 9, 2026 | 6.45 | 6.50 | 6.40 | 6.43 | 6.43 | 0.31% | 12,903,920 |
| Feb 6, 2026 | 6.31 | 6.51 | 6.30 | 6.41 | 6.41 | 0.79% | 17,909,710 |
| Feb 5, 2026 | 6.34 | 6.43 | 6.31 | 6.36 | 6.36 | 0.16% | 15,521,690 |
| Feb 4, 2026 | 6.32 | 6.36 | 6.29 | 6.35 | 6.35 | 0.47% | 15,680,900 |
| Feb 3, 2026 | 6.39 | 6.40 | 6.27 | 6.32 | 6.32 | -0.32% | 17,067,321 |
| Feb 2, 2026 | 6.42 | 6.49 | 6.33 | 6.34 | 6.34 | -2.16% | 24,245,696 |
| Jan 30, 2026 | 6.42 | 6.54 | 6.37 | 6.48 | 6.48 | 1.09% | 28,864,902 |
| Jan 29, 2026 | 6.32 | 6.42 | 6.30 | 6.41 | 6.41 | 1.26% | 18,201,510 |
| Jan 28, 2026 | 6.25 | 6.39 | 6.21 | 6.33 | 6.33 | 1.12% | 18,709,330 |
| Jan 27, 2026 | 6.35 | 6.38 | 6.19 | 6.26 | 6.26 | -1.57% | 19,600,900 |
| Jan 26, 2026 | 6.31 | 6.37 | 6.25 | 6.36 | 6.36 | 0.79% | 20,552,710 |
| Jan 23, 2026 | 6.36 | 6.36 | 6.27 | 6.31 | 6.31 | -0.32% | 12,755,990 |
| 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 |