Shandong Xiantan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	6.40	6.47	6.35	6.47	6.47	1.09%	16,051,390
Apr 30, 2026	6.31	6.47	6.28	6.40	6.40	1.43%	17,363,645
Apr 29, 2026	6.29	6.39	6.26	6.31	6.31	-	15,146,614
Apr 28, 2026	6.23	6.33	6.17	6.31	6.31	1.61%	20,703,625
Apr 27, 2026	6.14	6.21	6.12	6.21	6.21	0.81%	8,659,100
Apr 24, 2026	6.17	6.20	6.09	6.16	6.16	-0.96%	9,135,023
Apr 23, 2026	6.17	6.25	6.08	6.22	6.22	0.48%	10,618,023
Apr 22, 2026	6.17	6.29	6.15	6.19	6.19	-0.16%	11,570,653
Apr 21, 2026	6.10	6.22	6.08	6.20	6.20	1.64%	12,654,720
Apr 20, 2026	6.12	6.16	6.04	6.10	6.10	-	6,693,900
Apr 17, 2026	6.17	6.18	6.10	6.10	6.10	-1.45%	8,229,631
Apr 16, 2026	6.17	6.21	6.13	6.19	6.19	0.16%	7,347,300
Apr 15, 2026	6.18	6.20	6.10	6.18	6.18	-0.16%	11,492,944
Apr 14, 2026	6.07	6.20	6.04	6.19	6.19	1.81%	14,776,265
Apr 13, 2026	6.00	6.12	5.99	6.08	6.08	1.16%	9,885,132
Apr 10, 2026	6.03	6.07	6.00	6.01	6.01	-0.17%	8,018,000
Apr 9, 2026	6.04	6.11	6.01	6.02	6.02	-0.99%	8,919,533
Apr 8, 2026	6.05	6.08	5.98	6.08	6.08	0.50%	16,178,472
Apr 7, 2026	5.89	6.17	5.80	6.05	6.05	2.72%	20,238,490
Apr 3, 2026	6.12	6.13	5.84	5.89	5.89	-4.07%	15,478,990
Apr 2, 2026	6.07	6.21	6.05	6.14	6.14	0.99%	14,366,100
Apr 1, 2026	6.02	6.13	5.98	6.08	6.08	2.01%	14,079,430
Mar 31, 2026	6.09	6.13	5.95	5.96	5.96	-2.13%	12,953,007
Mar 30, 2026	6.05	6.16	6.01	6.09	6.09	-0.16%	10,477,044
Mar 27, 2026	5.92	6.12	5.90	6.10	6.10	2.18%	14,728,460
Mar 26, 2026	5.88	5.98	5.86	5.97	5.97	1.53%	12,783,640
Mar 25, 2026	5.80	5.93	5.79	5.88	5.88	1.20%	10,900,270
Mar 24, 2026	5.79	5.81	5.66	5.81	5.81	1.75%	15,214,550
Mar 23, 2026	6.00	6.06	5.67	5.71	5.71	-6.70%	25,516,130
Mar 20, 2026	6.24	6.30	6.11	6.12	6.12	-2.24%	13,714,737
Mar 19, 2026	6.30	6.36	6.23	6.26	6.26	-1.11%	12,030,000
Mar 18, 2026	6.35	6.36	6.26	6.33	6.33	-0.31%	12,805,240
Mar 17, 2026	6.45	6.53	6.34	6.35	6.35	-1.70%	15,448,010
Mar 16, 2026	6.46	6.55	6.43	6.46	6.46	-0.31%	17,874,300
Mar 13, 2026	6.58	6.61	6.45	6.48	6.48	-1.52%	24,977,510
Mar 12, 2026	6.50	6.60	6.42	6.58	6.58	1.23%	25,144,000
Mar 11, 2026	6.45	6.51	6.39	6.50	6.50	0.62%	16,436,530
Mar 10, 2026	6.45	6.49	6.39	6.46	6.46	0.31%	17,603,230
Mar 9, 2026	6.45	6.52	6.42	6.44	6.44	-0.46%	22,108,958
Mar 6, 2026	6.25	6.51	6.23	6.47	6.47	3.35%	25,474,750
Mar 5, 2026	6.41	6.42	6.22	6.26	6.26	-1.42%	18,584,900
Mar 4, 2026	6.37	6.45	6.33	6.35	6.35	-0.47%	17,745,190
Mar 3, 2026	6.42	6.53	6.37	6.38	6.38	-1.24%	19,051,680
Mar 2, 2026	6.37	6.47	6.34	6.46	6.46	-	17,163,390
Feb 27, 2026	6.37	6.47	6.37	6.46	6.46	1.10%	12,735,330
Feb 26, 2026	6.38	6.44	6.32	6.39	6.39	0.31%	11,293,680
Feb 25, 2026	6.32	6.44	6.30	6.37	6.37	0.95%	18,184,180
Feb 24, 2026	6.25	6.33	6.21	6.31	6.31	1.94%	11,147,300
Feb 13, 2026	6.31	6.33	6.19	6.19	6.19	-2.06%	13,503,380
Feb 12, 2026	6.46	6.47	6.30	6.32	6.32	-1.86%	14,494,420