Shandong Xiantan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	6.57	6.65	6.46	6.50	6.35	-1.07%	24,515,084
Aug 10, 2026	6.16	6.62	6.16	6.57	6.42	6.14%	37,887,486
Aug 7, 2026	6.14	6.22	6.06	6.19	6.05	0.32%	12,673,100
Aug 6, 2026	6.11	6.19	6.10	6.17	6.03	0.82%	10,309,798
Aug 5, 2026	6.17	6.18	6.04	6.12	5.98	-0.49%	17,991,737
Aug 4, 2026	6.23	6.26	6.10	6.15	6.01	-1.13%	15,673,834
Aug 3, 2026	6.15	6.29	6.13	6.22	6.08	1.30%	17,801,650
Jul 31, 2026	6.00	6.15	5.94	6.14	6.00	1.66%	16,802,515
Jul 30, 2026	6.01	6.14	5.98	6.04	5.90	0.67%	13,526,686
Jul 29, 2026	5.98	6.07	5.94	6.00	5.86	0.50%	10,880,702
Jul 28, 2026	5.91	5.97	5.88	5.97	5.83	1.02%	8,499,600
Jul 27, 2026	5.94	5.95	5.86	5.91	5.77	-	11,186,115
Jul 24, 2026	6.00	6.11	5.91	5.91	5.77	-1.66%	13,063,115
Jul 23, 2026	5.91	6.06	5.88	6.01	5.87	0.67%	13,502,875
Jul 22, 2026	5.86	5.99	5.82	5.97	5.83	0.34%	20,086,435