Shandong Head Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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