Shandong Head Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	12.93	12.98	12.81	12.83	12.83	-1.23%	2,944,040
Nov 3, 2025	13.05	13.11	12.89	12.99	12.99	-0.23%	3,171,782
Oct 31, 2025	12.93	13.28	12.91	13.02	13.02	0.93%	4,875,941
Oct 30, 2025	12.96	13.12	12.83	12.90	12.90	-0.77%	5,698,728
Oct 29, 2025	13.31	13.32	12.80	13.00	13.00	-3.13%	8,287,746
Oct 28, 2025	13.32	13.50	13.27	13.42	13.42	0.75%	5,219,986
Oct 27, 2025	13.24	13.38	13.20	13.32	13.32	0.83%	3,902,500
Oct 24, 2025	13.40	13.40	13.11	13.21	13.21	-1.56%	6,481,510
Oct 23, 2025	13.49	13.67	13.28	13.42	13.42	-0.81%	7,689,426
Oct 22, 2025	12.95	13.80	12.91	13.53	13.53	4.88%	14,528,672
Oct 21, 2025	12.65	12.97	12.60	12.90	12.90	1.98%	3,043,138
Oct 20, 2025	12.59	12.68	12.53	12.65	12.65	1.12%	2,060,638
Oct 17, 2025	12.81	12.84	12.50	12.51	12.51	-2.04%	3,540,462
Oct 16, 2025	13.04	13.08	12.76	12.77	12.77	-2.07%	3,776,716
Oct 15, 2025	12.91	13.06	12.90	13.04	13.04	0.77%	2,550,625
Oct 14, 2025	13.19	13.27	12.89	12.94	12.94	-1.90%	4,508,860
Oct 13, 2025	12.96	13.24	12.79	13.19	13.19	-0.53%	4,078,914
Oct 10, 2025	13.20	13.33	13.15	13.26	13.26	0.08%	3,406,700
Oct 9, 2025	13.37	13.38	13.05	13.25	13.25	-0.60%	4,775,375
Sep 30, 2025	13.24	13.34	13.23	13.33	13.33	0.76%	2,641,240
Sep 29, 2025	13.11	13.27	12.91	13.23	13.23	0.92%	2,853,500
Sep 26, 2025	12.91	13.22	12.88	13.11	13.11	1.31%	3,430,885
Sep 25, 2025	13.03	13.29	12.94	12.94	12.94	-1.60%	3,687,300
Sep 24, 2025	12.89	13.15	12.88	13.15	13.15	1.31%	2,828,900
Sep 23, 2025	13.10	13.30	12.74	12.98	12.98	-1.44%	4,935,802
Sep 22, 2025	13.29	13.39	13.05	13.17	13.17	-0.98%	3,226,300
Sep 19, 2025	13.36	13.49	13.21	13.30	13.30	-0.75%	3,867,725
Sep 18, 2025	13.54	13.75	13.29	13.40	13.40	-0.81%	6,453,375
Sep 17, 2025	13.50	13.62	13.44	13.51	13.51	-0.30%	4,709,400
Sep 16, 2025	13.52	13.56	13.36	13.55	13.45	0.22%	5,204,616
Sep 15, 2025	13.76	13.76	13.48	13.52	13.42	-1.17%	5,301,170
Sep 12, 2025	14.05	14.05	13.67	13.68	13.58	-1.79%	5,985,390
Sep 11, 2025	13.81	13.97	13.66	13.93	13.83	0.43%	4,665,700
Sep 10, 2025	13.97	14.04	13.79	13.87	13.77	-0.86%	3,958,498
Sep 9, 2025	14.16	14.19	13.94	13.99	13.89	-1.34%	5,694,725
Sep 8, 2025	13.90	14.21	13.82	14.18	14.08	2.90%	7,669,825
Sep 5, 2025	13.50	13.85	13.46	13.78	13.68	2.45%	5,880,790
Sep 4, 2025	13.42	13.58	13.28	13.45	13.35	0.15%	6,288,899
Sep 3, 2025	13.80	13.88	13.36	13.43	13.33	-2.61%	6,079,282
Sep 2, 2025	14.04	14.05	13.56	13.79	13.69	-1.85%	8,479,870
Sep 1, 2025	14.09	14.13	13.90	14.05	13.95	0.21%	6,134,967
Aug 29, 2025	14.21	14.35	13.98	14.02	13.92	-1.41%	7,785,242
Aug 28, 2025	14.10	14.40	13.84	14.22	14.12	0.35%	10,428,788
Aug 27, 2025	14.47	14.50	14.17	14.17	14.07	-2.28%	15,017,059
Aug 26, 2025	13.71	14.54	13.70	14.50	14.39	5.76%	19,658,765
Aug 25, 2025	13.86	13.87	13.57	13.71	13.61	-1.22%	9,470,200
Aug 22, 2025	13.72	13.93	13.61	13.88	13.78	1.54%	8,064,346
Aug 21, 2025	13.90	13.92	13.62	13.67	13.57	-1.51%	7,715,999
Aug 20, 2025	13.76	13.92	13.65	13.88	13.78	1.17%	6,555,364
Aug 19, 2025	13.69	13.90	13.54	13.72	13.62	0.73%	8,952,671