Shandong Head Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	16.02	17.49	15.96	17.49	17.49	10.00%	19,423,890
Jan 19, 2026	15.20	15.99	15.05	15.90	15.90	6.00%	24,557,040
Jan 16, 2026	14.90	15.10	14.73	15.00	15.00	1.01%	11,607,440
Jan 15, 2026	14.63	15.07	14.60	14.85	14.85	0.68%	8,191,850
Jan 14, 2026	14.80	14.97	14.60	14.75	14.75	-0.61%	11,485,510
Jan 13, 2026	15.06	15.44	14.70	14.84	14.84	-1.26%	15,556,500
Jan 12, 2026	14.96	15.04	14.70	15.03	15.03	0.54%	12,025,290
Jan 9, 2026	15.10	15.11	14.65	14.95	14.95	-1.71%	16,201,512
Jan 8, 2026	14.53	15.56	14.48	15.21	15.21	4.68%	25,910,520
Jan 7, 2026	14.60	14.68	14.42	14.53	14.53	-0.27%	8,795,144
Jan 6, 2026	14.56	14.77	14.47	14.57	14.57	0.07%	9,484,653
Jan 5, 2026	14.90	15.02	14.30	14.56	14.56	-1.82%	15,475,380
Dec 31, 2025	14.81	15.18	14.55	14.83	14.83	-0.13%	12,513,800
Dec 30, 2025	14.93	15.15	14.70	14.85	14.85	-1.00%	11,532,920
Dec 29, 2025	15.55	15.57	14.69	15.00	15.00	-2.98%	17,845,832
Dec 26, 2025	15.57	15.74	15.37	15.46	15.46	-0.19%	16,987,690
Dec 25, 2025	15.64	15.84	15.28	15.49	15.49	-1.96%	21,549,850
Dec 24, 2025	16.30	16.30	15.43	15.80	15.80	-1.19%	45,891,189
Dec 23, 2025	15.00	15.99	14.80	15.99	15.99	9.97%	43,429,500
Dec 22, 2025	14.08	14.54	14.08	14.54	14.54	9.98%	21,511,240
Dec 19, 2025	12.79	13.40	12.78	13.22	13.22	3.36%	6,939,165
Dec 18, 2025	12.58	12.93	12.57	12.79	12.79	0.95%	3,225,648
Dec 17, 2025	12.49	12.73	12.37	12.67	12.67	1.77%	3,361,930
Dec 16, 2025	12.80	12.81	12.44	12.45	12.45	-3.04%	4,697,077
Dec 15, 2025	12.74	12.89	12.66	12.84	12.84	0.78%	2,350,778
Dec 12, 2025	12.99	13.02	12.72	12.74	12.74	-1.70%	4,059,232
Dec 11, 2025	13.15	13.21	12.90	12.96	12.96	-1.44%	3,153,567
Dec 10, 2025	13.22	13.26	13.08	13.15	13.15	-0.53%	2,255,300
Dec 9, 2025	13.45	13.45	13.21	13.22	13.22	-1.71%	3,232,600
Dec 8, 2025	13.23	13.63	13.23	13.45	13.45	2.36%	6,312,804
Dec 5, 2025	12.81	13.18	12.75	13.14	13.14	2.42%	3,526,132
Dec 4, 2025	13.05	13.05	12.74	12.83	12.83	-1.69%	3,316,800
Dec 3, 2025	13.04	13.16	12.95	13.05	13.05	-0.23%	2,694,771
Dec 2, 2025	13.20	13.33	13.00	13.08	13.08	-1.28%	2,824,840
Dec 1, 2025	13.15	13.60	13.02	13.25	13.25	1.92%	5,507,862
Nov 28, 2025	12.75	13.02	12.68	13.00	13.00	1.88%	4,001,826
Nov 27, 2025	12.96	12.96	12.71	12.76	12.76	0.08%	2,386,200
Nov 26, 2025	12.95	12.99	12.70	12.75	12.75	-1.39%	4,258,541
Nov 25, 2025	12.79	12.99	12.72	12.93	12.93	1.25%	3,141,231
Nov 24, 2025	12.60	12.90	12.55	12.77	12.77	1.35%	6,026,459
Nov 21, 2025	13.30	13.41	12.58	12.60	12.60	-5.83%	8,569,890
Nov 20, 2025	13.60	13.74	13.36	13.38	13.38	-1.47%	3,457,140
Nov 19, 2025	13.60	13.83	13.43	13.58	13.58	-0.15%	4,541,480
Nov 18, 2025	13.76	13.80	13.53	13.60	13.60	-1.66%	4,268,666
Nov 17, 2025	13.82	13.98	13.74	13.83	13.83	-0.29%	5,180,929
Nov 14, 2025	13.88	14.18	13.86	13.87	13.87	-0.43%	7,311,874
Nov 13, 2025	13.57	13.98	13.50	13.93	13.93	2.88%	8,693,765
Nov 12, 2025	13.70	13.70	13.45	13.54	13.54	-0.88%	4,541,135
Nov 11, 2025	13.49	13.68	13.37	13.66	13.66	1.56%	5,691,366
Nov 10, 2025	13.25	13.45	13.25	13.45	13.45	1.51%	4,420,291