Shandong Head Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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