Shandong Xiantan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	5.88	5.98	5.86	5.97	5.97	1.53%	12,783,640
Mar 25, 2026	5.80	5.93	5.79	5.88	5.88	1.20%	10,900,270
Mar 24, 2026	5.79	5.81	5.66	5.81	5.81	1.75%	15,214,550
Mar 23, 2026	6.00	6.06	5.67	5.71	5.71	-6.70%	25,516,130
Mar 20, 2026	6.24	6.30	6.11	6.12	6.12	-2.24%	13,714,737
Mar 19, 2026	6.30	6.36	6.23	6.26	6.26	-1.11%	12,030,000
Mar 18, 2026	6.35	6.36	6.26	6.33	6.33	-0.31%	12,805,240
Mar 17, 2026	6.45	6.53	6.34	6.35	6.35	-1.70%	15,448,010
Mar 16, 2026	6.46	6.55	6.43	6.46	6.46	-0.31%	17,874,300
Mar 13, 2026	6.58	6.61	6.45	6.48	6.48	-1.52%	24,977,510
Mar 12, 2026	6.50	6.60	6.42	6.58	6.58	1.23%	25,144,000
Mar 11, 2026	6.45	6.51	6.39	6.50	6.50	0.62%	16,436,530
Mar 10, 2026	6.45	6.49	6.39	6.46	6.46	0.31%	17,603,230
Mar 9, 2026	6.45	6.52	6.42	6.44	6.44	-0.46%	22,108,958
Mar 6, 2026	6.25	6.51	6.23	6.47	6.47	3.35%	25,474,750
Mar 5, 2026	6.41	6.42	6.22	6.26	6.26	-1.42%	18,584,900
Mar 4, 2026	6.37	6.45	6.33	6.35	6.35	-0.47%	17,745,190
Mar 3, 2026	6.42	6.53	6.37	6.38	6.38	-1.24%	19,051,680
Mar 2, 2026	6.37	6.47	6.34	6.46	6.46	-	17,163,390
Feb 27, 2026	6.37	6.47	6.37	6.46	6.46	1.10%	12,735,330
Feb 26, 2026	6.38	6.44	6.32	6.39	6.39	0.31%	11,293,680
Feb 25, 2026	6.32	6.44	6.30	6.37	6.37	0.95%	18,184,180
Feb 24, 2026	6.25	6.33	6.21	6.31	6.31	1.94%	11,147,300
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