Shandong Head Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	26.28	27.31	25.78	25.92	25.92	-1.37%	10,878,023
May 20, 2026	26.29	26.76	25.91	26.28	26.28	-0.04%	7,538,900
May 19, 2026	24.74	26.42	24.51	26.29	26.29	5.16%	11,952,921
May 18, 2026	24.58	25.45	24.36	25.00	25.00	1.46%	12,207,670
May 15, 2026	25.91	25.91	24.48	24.64	24.64	-7.72%	27,263,323
May 14, 2026	27.67	28.17	24.90	26.70	26.70	4.26%	36,841,323
May 13, 2026	28.11	29.63	25.61	25.61	25.61	-10.01%	23,533,800
May 12, 2026	27.90	28.50	27.08	28.46	28.46	2.60%	10,413,577
May 11, 2026	28.43	28.84	27.55	27.74	27.74	-2.43%	10,345,683
May 8, 2026	28.53	29.14	28.25	28.43	28.43	-2.24%	9,853,385
May 7, 2026	27.48	29.09	27.01	29.08	29.08	4.68%	19,332,721
May 6, 2026	26.73	27.78	25.75	27.78	27.78	3.89%	20,980,010
Apr 30, 2026	27.30	27.56	26.50	26.74	26.74	-2.98%	13,969,980
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