Shandong Xiantan Group Co., Ltd. (SHE:002746)
China · Delayed Price · Currency is CNY 6.27
+0.07 (1.13%)
Aug 24, 2026, 3:04 PM CST
Shandong Xiantan Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 6.17 | 6.27 | 6.10 | 6.27 | 6.27 | 1.13% | 20,816,691 |
| Aug 21, 2026 | 6.32 | 6.33 | 6.10 | 6.20 | 6.20 | -1.90% | 19,950,810 |
| Aug 20, 2026 | 6.17 | 6.33 | 6.09 | 6.32 | 6.32 | 3.61% | 22,268,130 |
| Aug 19, 2026 | 6.12 | 6.22 | 6.09 | 6.10 | 6.10 | -0.49% | 17,624,793 |
| Aug 18, 2026 | 6.13 | 6.24 | 6.12 | 6.13 | 6.13 | -0.49% | 18,244,012 |
| Aug 17, 2026 | 6.18 | 6.22 | 6.07 | 6.16 | 6.16 | 0.65% | 13,394,382 |
| Aug 14, 2026 | 6.21 | 6.26 | 6.10 | 6.12 | 6.12 | -1.92% | 17,419,500 |
| Aug 13, 2026 | 6.24 | 6.28 | 6.11 | 6.24 | 6.24 | -0.79% | 17,353,696 |
| Aug 12, 2026 | 6.45 | 6.48 | 6.18 | 6.29 | 6.29 | -3.23% | 30,274,397 |
| Aug 11, 2026 | 6.57 | 6.65 | 6.46 | 6.50 | 6.50 | -1.07% | 24,517,084 |
| Aug 10, 2026 | 6.16 | 6.62 | 6.16 | 6.57 | 6.57 | 6.14% | 37,887,486 |
| Aug 7, 2026 | 6.14 | 6.22 | 6.06 | 6.19 | 6.19 | 0.32% | 12,677,200 |
| Aug 6, 2026 | 6.11 | 6.19 | 6.10 | 6.17 | 6.17 | 0.82% | 10,309,798 |
| Aug 5, 2026 | 6.17 | 6.18 | 6.04 | 6.12 | 6.12 | -0.49% | 17,991,737 |
| Aug 4, 2026 | 6.23 | 6.26 | 6.10 | 6.15 | 6.15 | -1.13% | 15,673,834 |
| Aug 3, 2026 | 6.15 | 6.29 | 6.13 | 6.22 | 6.22 | 1.30% | 17,801,650 |
| 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 |