Shandong Xiantan Co., Ltd. (SHE:002746)
China · Delayed Price · Currency is CNY 6.17
+0.07 (1.15%)
Oct 10, 2025, 2:45 PM CST
Shandong Xiantan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 6.10 | 6.19 | 6.06 | 6.18 | 6.18 | 1.31% | 13,295,503 |
| Oct 9, 2025 | 6.10 | 6.12 | 6.02 | 6.10 | 6.10 | 0.16% | 11,572,190 |
| Sep 30, 2025 | 6.15 | 6.16 | 6.09 | 6.09 | 6.09 | -0.65% | 7,875,444 |
| Sep 29, 2025 | 6.13 | 6.15 | 6.02 | 6.13 | 6.13 | -0.16% | 10,836,200 |
| Sep 26, 2025 | 6.07 | 6.17 | 6.02 | 6.14 | 6.14 | -0.32% | 12,975,396 |
| Sep 25, 2025 | 6.26 | 6.26 | 6.13 | 6.16 | 6.06 | -1.75% | 15,311,099 |
| Sep 24, 2025 | 6.20 | 6.29 | 6.15 | 6.27 | 6.17 | 0.97% | 11,277,350 |
| Sep 23, 2025 | 6.23 | 6.24 | 6.11 | 6.21 | 6.11 | -0.16% | 13,687,925 |
| Sep 22, 2025 | 6.31 | 6.31 | 6.19 | 6.22 | 6.12 | -1.43% | 10,959,875 |
| Sep 19, 2025 | 6.30 | 6.32 | 6.25 | 6.31 | 6.21 | 0.32% | 11,377,378 |
| Sep 18, 2025 | 6.39 | 6.40 | 6.25 | 6.29 | 6.19 | -1.56% | 16,775,039 |
| Sep 17, 2025 | 6.45 | 6.46 | 6.35 | 6.39 | 6.29 | -1.08% | 12,024,763 |
| Sep 16, 2025 | 6.55 | 6.56 | 6.35 | 6.46 | 6.36 | -1.67% | 16,598,635 |
| Sep 15, 2025 | 6.51 | 6.58 | 6.47 | 6.57 | 6.46 | 1.23% | 15,800,178 |
| Sep 12, 2025 | 6.52 | 6.54 | 6.46 | 6.49 | 6.38 | -0.76% | 14,899,815 |
| Sep 11, 2025 | 6.46 | 6.56 | 6.46 | 6.54 | 6.43 | 1.24% | 18,459,739 |
| Sep 10, 2025 | 6.42 | 6.48 | 6.40 | 6.46 | 6.36 | 0.16% | 11,647,922 |
| Sep 9, 2025 | 6.44 | 6.47 | 6.39 | 6.45 | 6.35 | 0.31% | 14,163,763 |
| Sep 8, 2025 | 6.32 | 6.50 | 6.31 | 6.43 | 6.33 | 1.90% | 19,332,806 |
| Sep 5, 2025 | 6.33 | 6.33 | 6.23 | 6.31 | 6.21 | -0.16% | 12,138,534 |
| Sep 4, 2025 | 6.18 | 6.34 | 6.13 | 6.32 | 6.22 | 2.10% | 20,404,636 |
| Sep 3, 2025 | 6.28 | 6.33 | 6.15 | 6.19 | 6.09 | -1.43% | 12,557,500 |
| Sep 2, 2025 | 6.31 | 6.33 | 6.22 | 6.28 | 6.18 | -0.48% | 14,675,968 |
| Sep 1, 2025 | 6.35 | 6.40 | 6.26 | 6.31 | 6.21 | -0.79% | 14,816,260 |
| Aug 29, 2025 | 6.37 | 6.48 | 6.32 | 6.36 | 6.26 | 0.16% | 17,360,580 |
| Aug 28, 2025 | 6.42 | 6.50 | 6.22 | 6.35 | 6.25 | -1.55% | 23,366,122 |
| Aug 27, 2025 | 6.58 | 6.60 | 6.43 | 6.45 | 6.35 | -1.83% | 22,346,512 |
| Aug 26, 2025 | 6.38 | 6.60 | 6.36 | 6.57 | 6.46 | 2.50% | 30,081,026 |
| Aug 25, 2025 | 6.39 | 6.42 | 6.34 | 6.41 | 6.31 | 0.79% | 15,875,257 |
| Aug 22, 2025 | 6.40 | 6.41 | 6.30 | 6.36 | 6.26 | -0.78% | 17,464,687 |
| Aug 21, 2025 | 6.40 | 6.44 | 6.36 | 6.41 | 6.31 | 0.31% | 12,339,708 |
| Aug 20, 2025 | 6.33 | 6.39 | 6.31 | 6.39 | 6.29 | 0.95% | 10,320,807 |
| Aug 19, 2025 | 6.35 | 6.40 | 6.31 | 6.33 | 6.23 | -0.47% | 11,176,510 |
| Aug 18, 2025 | 6.40 | 6.45 | 6.35 | 6.36 | 6.26 | -0.31% | 18,506,067 |
| Aug 15, 2025 | 6.31 | 6.38 | 6.31 | 6.38 | 6.28 | 0.63% | 11,619,666 |
| Aug 14, 2025 | 6.47 | 6.48 | 6.32 | 6.34 | 6.24 | -1.71% | 12,801,025 |
| Aug 13, 2025 | 6.50 | 6.54 | 6.40 | 6.45 | 6.35 | -0.46% | 16,417,723 |
| Aug 12, 2025 | 6.45 | 6.65 | 6.45 | 6.48 | 6.37 | 0.47% | 21,971,915 |
| Aug 11, 2025 | 6.50 | 6.56 | 6.40 | 6.45 | 6.35 | 1.10% | 16,762,046 |
| Aug 8, 2025 | 6.30 | 6.39 | 6.29 | 6.38 | 6.28 | 1.43% | 13,084,411 |
| Aug 7, 2025 | 6.28 | 6.31 | 6.24 | 6.29 | 6.19 | 0.16% | 10,163,548 |
| Aug 6, 2025 | 6.30 | 6.32 | 6.23 | 6.28 | 6.18 | -0.32% | 9,526,650 |
| Aug 5, 2025 | 6.23 | 6.36 | 6.21 | 6.30 | 6.20 | 1.29% | 15,541,377 |
| Aug 4, 2025 | 6.13 | 6.24 | 6.12 | 6.22 | 6.12 | 0.81% | 10,091,089 |
| Aug 1, 2025 | 6.11 | 6.18 | 6.09 | 6.17 | 6.07 | 0.98% | 10,246,300 |
| Jul 31, 2025 | 6.19 | 6.22 | 6.10 | 6.11 | 6.01 | -1.45% | 10,441,822 |
| Jul 30, 2025 | 6.16 | 6.25 | 6.15 | 6.20 | 6.10 | 0.32% | 12,705,750 |
| Jul 29, 2025 | 6.23 | 6.26 | 6.11 | 6.18 | 6.08 | -1.12% | 13,468,300 |
| Jul 28, 2025 | 6.30 | 6.31 | 6.23 | 6.25 | 6.15 | -0.32% | 12,148,575 |
| Jul 25, 2025 | 6.33 | 6.36 | 6.26 | 6.27 | 6.17 | -0.79% | 13,109,800 |