Shandong Head Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	20.29	20.29	18.16	18.57	18.57	1.75%	2,755,390
Oct 15, 2026	18.22	18.58	18.10	18.25	18.25	-2.67%	3,619,200
Oct 14, 2026	19.29	19.35	18.70	18.75	18.75	-2.34%	3,022,600
Oct 13, 2026	19.30	19.53	18.92	19.20	19.20	-1.59%	5,826,700
Oct 12, 2026	20.73	20.83	19.45	19.51	19.51	-5.89%	6,916,096
Oct 9, 2026	20.29	20.85	19.90	20.73	20.73	2.17%	4,150,246
Oct 8, 2026	20.20	20.74	20.10	20.29	20.29	0.45%	2,684,400
Sep 30, 2026	20.18	20.28	19.93	20.20	20.20	0.65%	2,543,900
Sep 29, 2026	20.36	20.54	20.02	20.07	20.07	-1.52%	2,860,822
Sep 28, 2026	21.23	21.30	20.02	20.38	20.38	-4.00%	4,273,076
Sep 24, 2026	21.47	21.59	21.20	21.23	21.23	-1.12%	2,937,300
Sep 23, 2026	21.55	21.88	21.41	21.47	21.47	-0.23%	2,990,974
Sep 22, 2026	21.64	21.80	21.41	21.72	21.52	0.79%	2,926,722
Sep 21, 2026	20.90	21.69	20.85	21.55	21.35	2.86%	4,074,699
Sep 18, 2026	20.84	20.95	20.65	20.95	20.76	1.45%	2,131,339
Sep 17, 2026	20.63	20.96	20.60	20.65	20.46	-0.72%	2,098,154
Sep 16, 2026	20.70	21.05	20.60	20.80	20.61	-0.19%	3,144,942
Sep 15, 2026	20.98	21.16	20.76	20.84	20.65	-1.14%	3,021,600
Sep 14, 2026	20.78	21.30	20.58	21.08	20.89	0.91%	3,390,874
Sep 11, 2026	21.35	21.39	20.73	20.89	20.70	-2.66%	5,014,540
Sep 10, 2026	22.00	22.00	21.44	21.46	21.26	-2.45%	3,558,111
Sep 9, 2026	21.64	22.25	21.51	22.00	21.80	1.48%	4,551,067
Sep 8, 2026	22.10	22.10	21.46	21.68	21.48	-0.37%	3,474,600
Sep 7, 2026	21.53	21.77	21.26	21.76	21.56	1.02%	3,891,529
Sep 4, 2026	21.06	21.78	21.06	21.54	21.34	2.18%	4,598,050
Sep 3, 2026	21.08	21.25	20.90	21.08	20.89	0.19%	3,064,320
Sep 2, 2026	21.42	21.70	20.91	21.04	20.85	-3.13%	4,264,304
Sep 1, 2026	21.45	22.15	21.41	21.72	21.52	1.40%	6,188,096
Aug 31, 2026	21.52	21.64	21.24	21.42	21.22	-0.97%	3,309,129
Aug 28, 2026	21.45	21.73	21.37	21.63	21.43	0.60%	3,403,569
Aug 27, 2026	21.52	21.55	21.31	21.50	21.30	-0.14%	3,068,472
Aug 26, 2026	21.48	21.63	21.10	21.53	21.33	0.37%	3,980,816
Aug 25, 2026	21.66	21.66	20.78	21.45	21.25	-0.97%	5,984,010
Aug 24, 2026	21.10	21.70	21.02	21.66	21.46	3.34%	7,166,829
Aug 21, 2026	20.93	21.34	20.62	20.96	20.77	-1.46%	5,075,922
Aug 20, 2026	21.38	21.99	21.01	21.27	21.07	0.33%	7,217,472
Aug 19, 2026	21.07	21.75	20.95	21.20	21.00	0.28%	8,241,211
Aug 18, 2026	21.09	21.41	20.75	21.14	20.95	-0.14%	5,374,090
Aug 17, 2026	20.14	21.21	19.93	21.17	20.98	5.17%	6,580,791
Aug 14, 2026	20.20	20.48	19.90	20.13	19.94	-0.05%	3,879,300
Aug 13, 2026	20.67	20.69	20.10	20.14	19.95	-1.90%	3,066,560
Aug 12, 2026	20.61	20.96	20.45	20.53	20.34	-0.39%	3,290,544
Aug 11, 2026	20.52	20.91	20.39	20.61	20.42	-	4,109,993
Aug 10, 2026	20.24	20.64	20.13	20.61	20.42	1.83%	4,963,239
Aug 7, 2026	20.42	20.49	20.03	20.24	20.05	-0.88%	6,363,211
Aug 6, 2026	20.26	20.56	20.07	20.42	20.23	0.44%	3,916,883
Aug 5, 2026	20.07	20.63	20.03	20.33	20.14	0.84%	4,609,094
Aug 4, 2026	20.39	20.39	19.96	20.16	19.97	0.85%	5,406,715
Aug 3, 2026	19.25	20.09	19.11	19.99	19.81	3.25%	6,631,267
Jul 31, 2026	19.51	19.82	19.23	19.36	19.18	-0.51%	5,378,004