Shandong Head Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	22.90	22.90	20.37	22.90	-	9.99%	26,574,334
Mar 27, 2026	20.37	20.88	20.18	20.82	20.82	0.10%	11,628,590
Mar 26, 2026	20.81	21.07	20.50	20.80	20.80	-0.05%	12,363,960
Mar 25, 2026	20.63	20.99	20.36	20.81	20.81	1.17%	14,103,410
Mar 24, 2026	20.60	21.83	20.27	20.57	20.57	1.28%	18,332,620
Mar 23, 2026	20.02	20.85	19.86	20.31	20.31	-0.49%	18,157,240
Mar 20, 2026	19.56	21.33	19.56	20.41	20.41	5.21%	23,588,710
Mar 19, 2026	18.90	19.58	18.55	19.40	19.40	2.11%	15,841,980
Mar 18, 2026	18.50	19.23	18.20	19.00	19.00	2.87%	10,560,980
Mar 17, 2026	18.80	19.04	18.30	18.47	18.47	-1.76%	8,401,173
Mar 16, 2026	19.08	19.48	18.35	18.80	18.80	-1.98%	11,273,030
Mar 13, 2026	18.75	19.45	18.71	19.18	19.18	1.59%	8,361,438
Mar 12, 2026	19.31	19.44	18.85	18.88	18.88	-2.02%	6,962,261
Mar 11, 2026	19.40	19.83	19.11	19.27	19.27	-0.36%	8,850,277
Mar 10, 2026	19.25	19.63	18.93	19.34	19.34	1.26%	8,882,106
Mar 9, 2026	18.82	19.24	18.30	19.10	19.10	0.37%	10,241,940
Mar 6, 2026	17.91	19.33	17.91	19.03	19.03	5.43%	14,977,570
Mar 5, 2026	18.56	18.70	18.00	18.05	18.05	-0.82%	7,963,096
Mar 4, 2026	17.35	18.50	17.26	18.20	18.20	3.59%	15,311,470
Mar 3, 2026	19.09	19.26	17.57	17.57	17.57	-8.25%	18,416,970
Mar 2, 2026	19.39	19.73	18.97	19.15	19.15	-2.35%	10,551,280
Feb 27, 2026	19.21	19.70	19.09	19.61	19.61	2.72%	13,027,510
Feb 26, 2026	19.59	19.63	18.77	19.09	19.09	-3.00%	17,362,260
Feb 25, 2026	19.60	20.26	19.40	19.68	19.68	-0.76%	17,002,650
Feb 24, 2026	19.51	20.14	19.39	19.83	19.83	3.66%	15,245,640
Feb 13, 2026	20.20	20.25	19.11	19.13	19.13	-4.35%	14,990,790
Feb 12, 2026	19.57	20.35	19.56	20.00	20.00	0.45%	15,509,750
Feb 11, 2026	18.70	20.34	18.62	19.91	19.91	5.74%	23,145,490
Feb 10, 2026	19.11	19.15	18.63	18.83	18.83	-3.44%	16,018,660
Feb 9, 2026	19.79	19.92	19.05	19.50	19.50	-0.51%	22,906,669
Feb 6, 2026	18.92	20.28	18.92	19.60	19.60	3.59%	29,320,120
Feb 5, 2026	19.19	19.68	18.88	18.92	18.92	-4.30%	25,136,610
Feb 4, 2026	18.29	19.77	18.03	19.77	19.77	10.02%	23,787,421
Feb 3, 2026	17.36	18.10	17.21	17.97	17.97	5.58%	18,768,680
Feb 2, 2026	17.51	18.10	16.99	17.02	17.02	-4.54%	16,751,820
Jan 30, 2026	17.39	18.10	17.11	17.83	17.83	1.36%	23,105,120
Jan 29, 2026	17.53	18.32	17.38	17.59	17.59	2.93%	28,505,755
Jan 28, 2026	17.20	17.58	16.88	17.09	17.09	-1.27%	17,595,920
Jan 27, 2026	17.53	17.62	16.85	17.31	17.31	-1.70%	16,589,171
Jan 26, 2026	18.80	18.80	17.47	17.61	17.61	-5.27%	25,996,730
Jan 23, 2026	17.07	18.59	17.07	18.59	18.59	10.00%	29,996,353
Jan 22, 2026	17.00	17.28	16.74	16.90	16.90	-1.74%	18,888,210
Jan 21, 2026	17.63	17.90	17.10	17.20	17.20	-1.66%	35,853,770
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