Shandong Xiantan Group Co., Ltd. (SHE:002746)
China · Delayed Price · Currency is CNY 6.14
+0.10 (1.66%)
Jul 31, 2026, 3:04 PM CST
Shandong Xiantan Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.00 | 6.15 | 5.94 | 6.14 | 6.14 | 1.66% | 16,803,515 |
| Jul 30, 2026 | 6.01 | 6.14 | 5.98 | 6.04 | 6.04 | 0.67% | 13,528,886 |
| Jul 29, 2026 | 5.98 | 6.07 | 5.94 | 6.00 | 6.00 | 0.50% | 10,880,702 |
| Jul 28, 2026 | 5.91 | 5.97 | 5.88 | 5.97 | 5.97 | 1.02% | 8,501,100 |
| Jul 27, 2026 | 5.94 | 5.95 | 5.86 | 5.91 | 5.91 | - | 11,186,115 |
| Jul 24, 2026 | 6.00 | 6.11 | 5.91 | 5.91 | 5.91 | -1.66% | 13,063,115 |
| Jul 23, 2026 | 5.91 | 6.06 | 5.88 | 6.01 | 6.01 | 0.67% | 13,502,975 |
| Jul 22, 2026 | 5.86 | 5.99 | 5.82 | 5.97 | 5.97 | 0.34% | 20,088,235 |
| Jul 21, 2026 | 6.06 | 6.11 | 5.91 | 5.95 | 5.95 | -2.30% | 30,253,401 |
| Jul 20, 2026 | 6.10 | 6.23 | 6.00 | 6.09 | 6.09 | -1.62% | 35,310,290 |
| Jul 17, 2026 | 6.00 | 6.33 | 5.96 | 6.19 | 6.19 | 3.00% | 43,734,842 |
| Jul 16, 2026 | 5.83 | 6.04 | 5.83 | 6.01 | 6.01 | 2.39% | 24,751,449 |
| Jul 15, 2026 | 5.70 | 5.90 | 5.67 | 5.87 | 5.87 | 2.44% | 23,979,534 |
| Jul 14, 2026 | 5.69 | 5.75 | 5.54 | 5.73 | 5.73 | 1.06% | 30,734,200 |
| Jul 13, 2026 | 5.31 | 5.76 | 5.30 | 5.67 | 5.67 | 6.58% | 37,642,226 |
| Jul 10, 2026 | 5.29 | 5.37 | 5.19 | 5.32 | 5.32 | 0.95% | 8,820,587 |
| Jul 9, 2026 | 5.34 | 5.36 | 5.24 | 5.27 | 5.27 | -1.68% | 8,510,737 |
| Jul 8, 2026 | 5.34 | 5.45 | 5.28 | 5.36 | 5.36 | - | 9,254,606 |
| Jul 7, 2026 | 5.49 | 5.49 | 5.34 | 5.36 | 5.36 | -2.55% | 11,614,400 |
| Jul 6, 2026 | 5.43 | 5.53 | 5.41 | 5.50 | 5.50 | 1.10% | 14,252,200 |
| Jul 3, 2026 | 5.38 | 5.46 | 5.37 | 5.44 | 5.44 | 0.93% | 11,583,841 |
| Jul 2, 2026 | 5.28 | 5.45 | 5.28 | 5.39 | 5.39 | 1.51% | 16,207,330 |
| Jul 1, 2026 | 5.15 | 5.40 | 5.15 | 5.31 | 5.31 | 4.12% | 19,474,590 |
| Jun 30, 2026 | 5.11 | 5.15 | 4.97 | 5.10 | 5.10 | -1.16% | 13,661,958 |
| Jun 29, 2026 | 5.03 | 5.18 | 4.91 | 5.16 | 5.16 | 2.58% | 15,603,305 |
| Jun 26, 2026 | 5.07 | 5.13 | 5.01 | 5.03 | 5.03 | -0.98% | 15,235,380 |
| Jun 25, 2026 | 5.14 | 5.14 | 5.02 | 5.08 | 5.08 | -1.17% | 9,723,387 |
| Jun 24, 2026 | 5.25 | 5.27 | 5.13 | 5.14 | 5.14 | -2.28% | 9,252,035 |
| Jun 23, 2026 | 5.24 | 5.38 | 5.24 | 5.26 | 5.26 | -0.57% | 10,603,842 |
| Jun 22, 2026 | 5.18 | 5.30 | 5.06 | 5.29 | 5.29 | 1.15% | 15,024,732 |
| Jun 18, 2026 | 5.28 | 5.29 | 5.20 | 5.23 | 5.23 | -1.32% | 12,744,060 |
| Jun 17, 2026 | 5.42 | 5.44 | 5.29 | 5.30 | 5.30 | -2.93% | 13,121,903 |
| Jun 16, 2026 | 5.49 | 5.50 | 5.39 | 5.46 | 5.46 | -1.09% | 12,739,590 |
| Jun 15, 2026 | 5.49 | 5.60 | 5.43 | 5.52 | 5.52 | - | 20,799,072 |
| Jun 12, 2026 | 5.42 | 5.54 | 5.33 | 5.52 | 5.52 | 1.85% | 27,122,230 |
| Jun 11, 2026 | 5.47 | 5.52 | 5.35 | 5.42 | 5.42 | -1.09% | 18,555,045 |
| Jun 10, 2026 | 5.56 | 5.63 | 5.46 | 5.48 | 5.48 | -1.79% | 16,415,709 |
| Jun 9, 2026 | 5.64 | 5.67 | 5.50 | 5.58 | 5.58 | -1.41% | 12,759,375 |
| Jun 8, 2026 | 5.61 | 5.79 | 5.53 | 5.66 | 5.66 | 0.18% | 14,540,397 |
| Jun 5, 2026 | 5.70 | 5.76 | 5.61 | 5.65 | 5.65 | -0.70% | 10,043,898 |
| Jun 4, 2026 | 5.85 | 5.93 | 5.63 | 5.69 | 5.69 | -3.07% | 12,785,968 |
| Jun 3, 2026 | 5.92 | 5.93 | 5.78 | 5.87 | 5.87 | -1.18% | 12,612,390 |
| Jun 2, 2026 | 6.12 | 6.17 | 5.90 | 5.94 | 5.94 | -3.73% | 16,613,488 |
| Jun 1, 2026 | 5.76 | 6.20 | 5.73 | 6.17 | 6.17 | 6.56% | 23,204,200 |
| May 29, 2026 | 5.80 | 5.85 | 5.72 | 5.79 | 5.79 | -0.17% | 11,050,573 |
| May 28, 2026 | 5.88 | 5.90 | 5.75 | 5.80 | 5.80 | -0.85% | 9,152,577 |
| May 27, 2026 | 6.15 | 6.17 | 5.97 | 6.05 | 5.85 | -1.31% | 12,899,470 |
| May 26, 2026 | 6.11 | 6.17 | 6.10 | 6.13 | 5.93 | -0.33% | 8,521,084 |
| May 25, 2026 | 6.20 | 6.20 | 6.08 | 6.15 | 5.95 | 0.16% | 7,514,374 |
| May 22, 2026 | 6.20 | 6.22 | 6.11 | 6.14 | 5.94 | -0.65% | 9,590,944 |