Shandong Xiantan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	6.23	6.23	5.99	6.16	6.16	2.33%	13,751,941
Oct 27, 2026	5.99	6.08	5.85	6.02	6.02	-0.33%	21,347,240
Oct 26, 2026	6.15	6.23	6.01	6.04	6.04	-2.27%	14,261,814
Oct 23, 2026	6.23	6.25	6.03	6.18	6.18	-1.28%	17,307,541
Oct 22, 2026	6.23	6.37	6.23	6.26	6.26	-0.16%	12,815,065
Oct 21, 2026	6.22	6.37	6.16	6.27	6.27	1.46%	11,591,667
Oct 20, 2026	6.20	6.35	6.13	6.18	6.18	-1.12%	10,722,325
Oct 19, 2026	6.15	6.37	6.15	6.25	6.25	0.48%	12,015,675
Oct 16, 2026	6.06	6.34	6.04	6.22	6.22	3.49%	18,099,920
Oct 15, 2026	6.08	6.11	5.98	6.01	6.01	-2.28%	10,144,060
Oct 14, 2026	6.13	6.19	6.12	6.15	6.15	-0.16%	8,418,698
Oct 13, 2026	6.17	6.22	6.11	6.16	6.16	-1.12%	10,446,500
Oct 12, 2026	6.29	6.35	6.19	6.23	6.23	-0.80%	13,018,107
Oct 9, 2026	6.20	6.32	6.14	6.28	6.28	1.13%	12,042,700
Oct 8, 2026	6.22	6.27	6.18	6.21	6.21	-0.16%	9,888,140
Sep 30, 2026	6.20	6.28	6.16	6.22	6.22	0.16%	8,961,450
Sep 29, 2026	6.25	6.28	6.10	6.21	6.21	-1.90%	12,775,220
Sep 28, 2026	6.15	6.35	6.13	6.33	6.33	2.26%	12,562,393
Sep 24, 2026	6.28	6.31	6.18	6.19	6.19	-1.43%	8,656,029
Sep 23, 2026	6.29	6.32	6.20	6.28	6.28	-0.16%	10,855,550
Sep 22, 2026	6.54	6.55	6.39	6.44	6.29	-1.53%	13,318,112
Sep 21, 2026	6.43	6.57	6.41	6.54	6.39	1.71%	11,359,396
Sep 18, 2026	6.43	6.51	6.40	6.43	6.28	-0.31%	10,744,632
Sep 17, 2026	6.45	6.59	6.37	6.45	6.30	-0.46%	10,329,631
Sep 16, 2026	6.55	6.56	6.43	6.48	6.33	-0.61%	13,428,869
Sep 15, 2026	6.50	6.57	6.44	6.52	6.37	0.62%	14,210,597
Sep 14, 2026	6.49	6.60	6.40	6.48	6.33	0.47%	23,706,550
Sep 11, 2026	6.74	6.75	6.38	6.45	6.30	-3.87%	39,811,465
Sep 10, 2026	6.84	6.90	6.69	6.71	6.55	-2.47%	24,706,525
Sep 9, 2026	6.85	6.99	6.80	6.88	6.72	0.29%	25,125,499
Sep 8, 2026	6.83	6.89	6.73	6.86	6.70	0.44%	18,968,504
Sep 7, 2026	6.75	6.90	6.70	6.83	6.67	1.04%	24,972,996
Sep 4, 2026	6.48	6.86	6.48	6.76	6.60	3.68%	20,067,006
Sep 3, 2026	6.61	6.63	6.48	6.52	6.37	-1.51%	12,192,774
Sep 2, 2026	6.72	6.72	6.55	6.62	6.47	-1.49%	16,701,260
Sep 1, 2026	6.53	6.80	6.48	6.72	6.56	2.75%	28,798,710
Aug 31, 2026	6.50	6.59	6.40	6.54	6.39	1.87%	26,319,172
Aug 28, 2026	6.41	6.45	6.29	6.42	6.27	0.31%	12,822,744
Aug 27, 2026	6.33	6.44	6.32	6.40	6.25	0.47%	13,581,777
Aug 26, 2026	6.35	6.44	6.32	6.37	6.22	-0.47%	14,350,283
Aug 25, 2026	6.24	6.42	6.24	6.40	6.25	2.07%	21,666,150
Aug 24, 2026	6.17	6.27	6.10	6.27	6.12	1.13%	20,814,091
Aug 21, 2026	6.32	6.33	6.10	6.20	6.06	-1.90%	19,950,817
Aug 20, 2026	6.17	6.33	6.09	6.32	6.17	3.61%	22,268,136
Aug 19, 2026	6.12	6.22	6.09	6.10	5.96	-0.49%	17,624,593
Aug 18, 2026	6.13	6.24	6.12	6.13	5.99	-0.49%	18,244,012
Aug 17, 2026	6.18	6.22	6.07	6.16	6.02	0.65%	13,394,382
Aug 14, 2026	6.21	6.26	6.10	6.12	5.98	-1.92%	17,416,700
Aug 13, 2026	6.24	6.28	6.11	6.24	6.09	-0.79%	17,353,696
Aug 12, 2026	6.45	6.48	6.18	6.29	6.14	-3.23%	30,274,297