Shandong Head Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	21.06	21.78	21.06	21.54	21.54	2.18%	4,598,550
Sep 3, 2026	21.08	21.25	20.90	21.08	21.08	0.19%	3,064,820
Sep 2, 2026	21.42	21.70	20.91	21.04	21.04	-3.13%	4,264,304
Sep 1, 2026	21.45	22.15	21.41	21.72	21.72	1.40%	6,188,596
Aug 31, 2026	21.52	21.64	21.24	21.42	21.42	-0.97%	3,309,129
Aug 28, 2026	21.45	21.73	21.37	21.63	21.63	0.60%	3,404,669
Aug 27, 2026	21.52	21.55	21.31	21.50	21.50	-0.14%	3,068,672
Aug 26, 2026	21.48	21.63	21.10	21.53	21.53	0.37%	3,988,016
Aug 25, 2026	21.66	21.66	20.78	21.45	21.45	-0.97%	5,984,010
Aug 24, 2026	21.10	21.70	21.02	21.66	21.66	3.34%	7,167,929
Aug 21, 2026	20.93	21.34	20.62	20.96	20.96	-1.46%	5,076,222
Aug 20, 2026	21.38	21.99	21.01	21.27	21.27	0.33%	7,217,572
Aug 19, 2026	21.07	21.75	20.95	21.20	21.20	0.28%	8,242,411
Aug 18, 2026	21.09	21.41	20.75	21.14	21.14	-0.14%	5,374,090
Aug 17, 2026	20.14	21.21	19.93	21.17	21.17	5.17%	6,582,391
Aug 14, 2026	20.20	20.48	19.90	20.13	20.13	-0.05%	3,879,300
Aug 13, 2026	20.67	20.69	20.10	20.14	20.14	-1.90%	3,066,560
Aug 12, 2026	20.61	20.96	20.45	20.53	20.53	-0.39%	3,290,544
Aug 11, 2026	20.52	20.91	20.39	20.61	20.61	-	4,109,993
Aug 10, 2026	20.24	20.64	20.13	20.61	20.61	1.83%	4,963,239
Aug 7, 2026	20.42	20.49	20.03	20.24	20.24	-0.88%	6,363,211
Aug 6, 2026	20.26	20.56	20.07	20.42	20.42	0.44%	3,916,883
Aug 5, 2026	20.07	20.63	20.03	20.33	20.33	0.84%	4,609,094
Aug 4, 2026	20.39	20.39	19.96	20.16	20.16	0.85%	5,406,715
Aug 3, 2026	19.25	20.09	19.11	19.99	19.99	3.25%	6,631,267
Jul 31, 2026	19.51	19.82	19.23	19.36	19.36	-0.51%	5,378,004
Jul 30, 2026	19.51	20.05	19.40	19.46	19.46	-0.66%	6,795,336
Jul 29, 2026	19.43	19.99	19.10	19.59	19.59	0.82%	6,418,100
Jul 28, 2026	19.78	19.86	19.19	19.43	19.43	-1.97%	6,639,910
Jul 27, 2026	19.17	19.83	19.00	19.82	19.82	3.39%	4,698,992
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