Shandong Head Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	26.92	27.58	26.43	27.56	27.56	0.40%	13,614,184
Apr 28, 2026	28.46	28.65	27.20	27.45	27.45	-2.76%	13,959,260
Apr 27, 2026	28.69	29.18	28.15	28.23	28.23	-2.35%	18,222,269
Apr 24, 2026	26.27	28.91	26.20	28.91	28.91	10.01%	19,826,130
Apr 23, 2026	26.27	26.98	25.63	26.28	26.28	-0.98%	11,591,649
Apr 22, 2026	26.47	26.90	26.30	26.54	26.54	-0.52%	11,749,784
Apr 21, 2026	26.49	28.50	26.38	26.68	26.68	1.79%	20,562,650
Apr 20, 2026	25.79	26.75	25.04	26.21	26.21	1.67%	14,356,521
Apr 17, 2026	24.47	25.96	24.15	25.78	25.78	5.31%	20,004,967
Apr 16, 2026	23.35	24.78	23.01	24.48	24.48	4.84%	15,117,466
Apr 15, 2026	23.01	23.67	22.90	23.35	23.35	-0.43%	9,008,187
Apr 14, 2026	24.50	24.50	22.80	23.45	23.45	-4.79%	20,020,400
Apr 13, 2026	23.00	24.63	22.64	24.63	24.63	5.66%	21,838,620
Apr 10, 2026	23.63	23.70	23.02	23.31	23.31	-1.23%	10,186,630
Apr 9, 2026	23.15	23.80	22.91	23.60	23.60	-0.25%	11,654,090
Apr 8, 2026	22.72	24.07	22.48	23.66	23.66	4.88%	19,232,400
Apr 7, 2026	22.78	23.12	22.39	22.56	22.56	0.94%	12,070,442
Apr 3, 2026	23.00	23.18	21.88	22.35	22.35	-2.99%	19,348,250
Apr 2, 2026	23.69	23.82	22.77	23.04	23.04	-4.08%	23,815,320
Apr 1, 2026	23.68	24.80	23.67	24.02	24.02	2.47%	26,956,760
Mar 31, 2026	22.97	24.50	22.70	23.44	23.44	2.36%	42,486,752
Mar 30, 2026	22.90	22.90	21.54	22.90	22.90	9.99%	26,717,850
Mar 27, 2026	20.37	20.88	20.18	20.82	20.82	0.10%	11,628,590
Mar 26, 2026	20.81	21.07	20.50	20.80	20.80	-0.05%	12,363,960
Mar 25, 2026	20.63	20.99	20.36	20.81	20.81	1.17%	14,103,410
Mar 24, 2026	20.60	21.83	20.27	20.57	20.57	1.28%	18,332,620
Mar 23, 2026	20.02	20.85	19.86	20.31	20.31	-0.49%	18,157,240
Mar 20, 2026	19.56	21.33	19.56	20.41	20.41	5.21%	23,588,710
Mar 19, 2026	18.90	19.58	18.55	19.40	19.40	2.11%	15,841,980
Mar 18, 2026	18.50	19.23	18.20	19.00	19.00	2.87%	10,560,980
Mar 17, 2026	18.80	19.04	18.30	18.47	18.47	-1.76%	8,401,173
Mar 16, 2026	19.08	19.48	18.35	18.80	18.80	-1.98%	11,273,030
Mar 13, 2026	18.75	19.45	18.71	19.18	19.18	1.59%	8,361,438
Mar 12, 2026	19.31	19.44	18.85	18.88	18.88	-2.02%	6,962,261
Mar 11, 2026	19.40	19.83	19.11	19.27	19.27	-0.36%	8,850,277
Mar 10, 2026	19.25	19.63	18.93	19.34	19.34	1.26%	8,882,106
Mar 9, 2026	18.82	19.24	18.30	19.10	19.10	0.37%	10,241,940
Mar 6, 2026	17.91	19.33	17.91	19.03	19.03	5.43%	14,977,570
Mar 5, 2026	18.56	18.70	18.00	18.05	18.05	-0.82%	7,963,096
Mar 4, 2026	17.35	18.50	17.26	18.20	18.20	3.59%	15,311,470
Mar 3, 2026	19.09	19.26	17.57	17.57	17.57	-8.25%	18,416,970
Mar 2, 2026	19.39	19.73	18.97	19.15	19.15	-2.35%	10,551,280
Feb 27, 2026	19.21	19.70	19.09	19.61	19.61	2.72%	13,027,510
Feb 26, 2026	19.59	19.63	18.77	19.09	19.09	-3.00%	17,362,260
Feb 25, 2026	19.60	20.26	19.40	19.68	19.68	-0.76%	17,002,650
Feb 24, 2026	19.51	20.14	19.39	19.83	19.83	3.66%	15,245,640
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