Shandong Head Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	19.30	19.49	18.88	19.17	19.17	-1.54%	3,597,428
Jul 23, 2026	18.88	19.49	18.51	19.47	19.47	3.07%	4,475,741
Jul 22, 2026	18.65	19.07	18.26	18.89	18.89	1.29%	8,177,447
Jul 21, 2026	18.50	18.91	17.66	18.65	18.65	1.47%	8,205,502
Jul 20, 2026	18.94	19.27	18.10	18.38	18.38	-3.01%	10,052,840
Jul 17, 2026	19.72	19.89	18.71	18.95	18.95	-3.61%	7,929,151
Jul 16, 2026	20.60	20.69	19.50	19.66	19.66	-5.62%	7,360,884
Jul 15, 2026	20.28	21.09	20.05	20.83	20.83	2.71%	7,242,669
Jul 14, 2026	19.73	20.50	19.50	20.48	20.28	3.17%	6,612,800
Jul 13, 2026	20.60	20.78	19.74	19.85	19.66	-3.87%	9,826,342
Jul 10, 2026	21.16	21.52	20.65	20.65	20.45	-2.59%	11,240,010
Jul 9, 2026	20.84	21.50	20.00	21.20	20.99	-3.68%	21,319,791
Jul 8, 2026	24.05	24.20	22.01	22.01	21.80	-9.98%	12,581,600
Jul 7, 2026	24.30	25.01	24.30	24.45	24.21	-0.65%	8,533,076
Jul 6, 2026	25.45	25.55	24.14	24.61	24.37	-3.57%	13,187,640
Jul 3, 2026	25.35	25.91	24.90	25.52	25.27	0.99%	10,472,857
Jul 2, 2026	25.41	26.12	24.68	25.27	25.02	-1.52%	10,493,960
Jul 1, 2026	24.71	25.73	24.42	25.66	25.41	3.89%	11,590,654
Jun 30, 2026	23.60	25.42	23.60	24.70	24.46	3.65%	14,315,625
Jun 29, 2026	23.79	24.15	22.80	23.83	23.60	-0.29%	9,323,926
Jun 26, 2026	25.00	25.00	23.55	23.90	23.67	-5.01%	11,040,467
Jun 25, 2026	25.60	26.06	24.88	25.16	24.91	-3.45%	12,152,496
Jun 24, 2026	25.17	26.46	25.10	26.06	25.81	3.54%	15,583,943
Jun 23, 2026	24.25	25.93	23.95	25.17	24.92	3.79%	17,449,042
Jun 22, 2026	23.88	24.33	22.95	24.25	24.01	2.32%	11,181,509
Jun 18, 2026	24.50	24.60	23.10	23.70	23.47	-3.74%	11,593,950
Jun 17, 2026	25.00	25.20	24.33	24.62	24.38	-2.34%	9,882,032
Jun 16, 2026	25.41	26.46	24.90	25.21	24.96	0.28%	17,157,880
Jun 15, 2026	23.51	25.36	22.87	25.14	24.89	9.07%	17,921,720
Jun 12, 2026	22.27	23.45	22.02	23.05	22.82	4.16%	12,191,770
Jun 11, 2026	21.80	22.38	21.62	22.13	21.91	1.05%	6,165,011
Jun 10, 2026	21.43	22.15	21.15	21.90	21.69	2.15%	7,869,300
Jun 9, 2026	21.37	21.83	21.13	21.44	21.23	1.56%	7,947,995
Jun 8, 2026	21.40	22.13	20.90	21.11	20.90	-3.61%	8,712,262
Jun 5, 2026	21.73	22.39	21.35	21.90	21.69	0.60%	10,059,620
Jun 4, 2026	22.51	22.62	21.56	21.77	21.56	-4.31%	12,806,950
Jun 3, 2026	22.90	23.25	22.50	22.75	22.53	-1.64%	5,344,897
Jun 2, 2026	23.67	23.68	23.00	23.13	22.90	-2.16%	5,840,758
Jun 1, 2026	22.83	23.88	22.83	23.64	23.41	4.00%	10,623,110
May 29, 2026	24.11	24.17	22.65	22.73	22.51	-5.37%	15,515,960
May 28, 2026	24.19	24.43	23.50	24.02	23.79	-0.74%	8,611,099
May 27, 2026	24.86	24.86	23.95	24.20	23.96	-2.46%	9,292,244
May 26, 2026	25.19	25.40	24.54	24.81	24.57	-1.51%	8,440,496
May 25, 2026	26.17	26.95	25.03	25.19	24.94	-3.15%	8,482,332
May 22, 2026	25.75	26.40	25.50	26.01	25.76	0.35%	6,729,800
May 21, 2026	26.28	27.31	25.78	25.92	25.67	-1.37%	10,878,020
May 20, 2026	26.29	26.76	25.91	26.28	26.02	-0.04%	7,538,900
May 19, 2026	24.74	26.42	24.51	26.29	26.03	5.16%	11,952,920
May 18, 2026	24.58	25.45	24.36	25.00	24.76	1.46%	12,207,670
May 15, 2026	25.91	25.91	24.48	24.64	24.40	-7.72%	27,263,320