Shandong Xiantan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	6.31	6.43	6.16	6.18	5.98	-2.06%	17,365,650
May 20, 2026	6.37	6.39	6.27	6.31	6.10	-1.25%	8,708,963
May 19, 2026	6.28	6.41	6.25	6.39	6.18	2.08%	16,191,540
May 18, 2026	6.27	6.37	6.19	6.26	6.05	-0.32%	11,126,790
May 15, 2026	6.35	6.39	6.21	6.28	6.07	-1.72%	16,575,290
May 14, 2026	6.24	6.46	6.19	6.39	6.18	2.73%	18,474,840
May 13, 2026	6.27	6.30	6.20	6.22	6.01	-0.64%	10,833,400
May 12, 2026	6.40	6.43	6.20	6.26	6.05	-2.19%	15,159,310
May 11, 2026	6.41	6.46	6.34	6.40	6.19	-0.16%	14,245,520
May 8, 2026	6.44	6.51	6.34	6.41	6.20	-0.47%	13,804,730
May 7, 2026	6.47	6.52	6.41	6.44	6.23	-0.46%	17,653,470
May 6, 2026	6.40	6.47	6.35	6.47	6.26	1.09%	16,051,390
Apr 30, 2026	6.31	6.47	6.28	6.40	6.19	1.43%	17,363,640
Apr 29, 2026	6.29	6.39	6.26	6.31	6.10	-	15,146,610
Apr 28, 2026	6.23	6.33	6.17	6.31	6.10	1.61%	20,703,620
Apr 27, 2026	6.14	6.21	6.12	6.21	6.00	0.81%	8,659,100
Apr 24, 2026	6.17	6.20	6.09	6.16	5.96	-0.96%	9,135,023
Apr 23, 2026	6.17	6.25	6.08	6.22	6.01	0.48%	10,618,020
Apr 22, 2026	6.17	6.29	6.15	6.19	5.99	-0.16%	11,570,650
Apr 21, 2026	6.10	6.22	6.08	6.20	6.00	1.64%	12,654,720
Apr 20, 2026	6.12	6.16	6.04	6.10	5.90	-	6,693,900
Apr 17, 2026	6.17	6.18	6.10	6.10	5.90	-1.45%	8,229,631
Apr 16, 2026	6.17	6.21	6.13	6.19	5.99	0.16%	7,347,300
Apr 15, 2026	6.18	6.20	6.10	6.18	5.98	-0.16%	11,492,940
Apr 14, 2026	6.07	6.20	6.04	6.19	5.99	1.81%	14,776,260
Apr 13, 2026	6.00	6.12	5.99	6.08	5.88	1.16%	9,885,132
Apr 10, 2026	6.03	6.07	6.00	6.01	5.81	-0.17%	8,018,000
Apr 9, 2026	6.04	6.11	6.01	6.02	5.82	-0.99%	8,919,533
Apr 8, 2026	6.05	6.08	5.98	6.08	5.88	0.50%	16,178,470
Apr 7, 2026	5.89	6.17	5.80	6.05	5.85	2.72%	20,238,490
Apr 3, 2026	6.12	6.13	5.84	5.89	5.70	-4.07%	15,478,990
Apr 2, 2026	6.07	6.21	6.05	6.14	5.94	0.99%	14,366,100
Apr 1, 2026	6.02	6.13	5.98	6.08	5.88	2.01%	14,079,430
Mar 31, 2026	6.09	6.13	5.95	5.96	5.76	-2.13%	12,953,000
Mar 30, 2026	6.05	6.16	6.01	6.09	5.89	-0.16%	10,477,040
Mar 27, 2026	5.92	6.12	5.90	6.10	5.90	2.18%	14,728,460
Mar 26, 2026	5.88	5.98	5.86	5.97	5.77	1.53%	12,783,640
Mar 25, 2026	5.80	5.93	5.79	5.88	5.69	1.20%	10,900,270
Mar 24, 2026	5.79	5.81	5.66	5.81	5.62	1.75%	15,214,550
Mar 23, 2026	6.00	6.06	5.67	5.71	5.52	-6.70%	25,516,130
Mar 20, 2026	6.24	6.30	6.11	6.12	5.92	-2.24%	13,714,730
Mar 19, 2026	6.30	6.36	6.23	6.26	6.05	-1.11%	12,030,000
Mar 18, 2026	6.35	6.36	6.26	6.33	6.12	-0.31%	12,805,240
Mar 17, 2026	6.45	6.53	6.34	6.35	6.14	-1.70%	15,448,010
Mar 16, 2026	6.46	6.55	6.43	6.46	6.25	-0.31%	17,874,300