Shandong Head Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	15.56	17.00	15.56	16.75	16.75	-1.06%	2,801,200
Nov 5, 2026	16.61	17.22	16.51	16.93	16.93	1.99%	4,300,700
Nov 4, 2026	16.35	16.64	16.04	16.60	16.60	1.28%	4,701,900
Nov 3, 2026	16.30	16.66	16.20	16.39	16.39	0.24%	4,189,500
Nov 2, 2026	15.75	16.38	15.73	16.35	16.35	3.81%	5,405,900
Oct 30, 2026	15.56	16.30	15.43	15.75	15.75	-0.06%	4,212,500
Oct 29, 2026	16.08	16.25	15.75	15.76	15.76	-1.99%	3,249,516
Oct 28, 2026	15.68	16.19	15.59	16.08	16.08	3.21%	4,354,648
Oct 27, 2026	16.20	16.32	15.57	15.58	15.58	-3.41%	3,745,395
Oct 26, 2026	16.26	16.50	15.82	16.13	16.13	-1.71%	6,005,274
Oct 23, 2026	15.83	16.45	15.43	16.41	16.41	1.17%	6,101,280
Oct 22, 2026	17.06	17.10	16.15	16.22	16.22	-4.64%	4,987,900
Oct 21, 2026	17.20	17.55	16.96	17.01	17.01	-1.22%	3,661,070
Oct 20, 2026	16.69	17.27	16.49	17.22	17.22	2.56%	6,992,872
Oct 19, 2026	17.99	17.99	16.71	16.79	16.79	-9.59%	12,319,453
Oct 16, 2026	18.48	18.72	18.16	18.57	18.57	1.75%	2,665,390
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