Shandong Hi-tech Spring Material Technology Co., Ltd. (SHE:301292)
China · Delayed Price · Currency is CNY 56.76
+1.37 (2.47%)
At close: Sep 30, 2026
SHE:301292 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 55.77 | 58.67 | 54.90 | 56.76 | 56.76 | 2.47% | 6,338,700 |
| Sep 29, 2026 | 55.02 | 56.30 | 54.84 | 55.39 | 55.39 | 0.67% | 4,213,064 |
| Sep 28, 2026 | 57.15 | 57.15 | 54.66 | 55.02 | 55.02 | -3.74% | 3,739,322 |
| Sep 24, 2026 | 58.82 | 58.82 | 57.01 | 57.16 | 57.16 | -2.36% | 3,161,999 |
| Sep 23, 2026 | 60.00 | 60.28 | 57.88 | 58.54 | 58.54 | -2.90% | 5,378,522 |
| Sep 22, 2026 | 60.50 | 61.59 | 59.90 | 60.29 | 60.29 | -1.00% | 4,896,644 |
| Sep 21, 2026 | 61.98 | 62.50 | 60.57 | 60.90 | 60.90 | -0.96% | 4,537,244 |
| Sep 18, 2026 | 62.81 | 62.99 | 61.13 | 61.49 | 61.49 | -1.08% | 5,335,059 |
| Sep 17, 2026 | 63.00 | 64.00 | 61.83 | 62.16 | 62.16 | -2.09% | 4,471,008 |
| Sep 16, 2026 | 60.60 | 64.49 | 60.00 | 63.49 | 63.49 | 4.25% | 7,975,439 |
| Sep 15, 2026 | 61.28 | 63.01 | 60.59 | 60.90 | 60.90 | -1.30% | 4,883,674 |
| Sep 14, 2026 | 60.00 | 62.25 | 59.11 | 61.70 | 61.70 | 3.04% | 4,297,479 |
| Sep 11, 2026 | 61.80 | 62.10 | 58.00 | 59.88 | 59.88 | -4.53% | 6,530,604 |
| Sep 10, 2026 | 64.71 | 65.30 | 62.54 | 62.72 | 62.72 | -2.93% | 4,774,356 |
| Sep 9, 2026 | 63.12 | 64.98 | 62.79 | 64.61 | 64.61 | 3.33% | 8,158,863 |
| Sep 8, 2026 | 61.54 | 64.33 | 61.31 | 62.53 | 62.53 | 1.15% | 5,980,000 |
| Sep 7, 2026 | 60.68 | 62.71 | 60.13 | 61.82 | 61.82 | 0.85% | 5,519,447 |
| Sep 4, 2026 | 62.66 | 64.87 | 61.01 | 61.30 | 61.30 | -2.19% | 8,673,711 |
| Sep 3, 2026 | 61.97 | 63.15 | 61.08 | 62.67 | 62.67 | 1.64% | 4,775,178 |
| Sep 2, 2026 | 61.99 | 62.47 | 61.18 | 61.66 | 61.66 | -1.71% | 4,030,910 |
| Sep 1, 2026 | 65.21 | 65.25 | 62.50 | 62.73 | 62.73 | -3.27% | 5,864,176 |
| Aug 31, 2026 | 64.83 | 65.57 | 63.01 | 64.85 | 64.85 | -0.78% | 5,462,016 |
| Aug 28, 2026 | 64.03 | 66.95 | 64.01 | 65.36 | 65.36 | 1.07% | 8,264,128 |
| Aug 27, 2026 | 64.15 | 64.94 | 62.89 | 64.67 | 64.67 | -0.54% | 7,032,328 |
| Aug 26, 2026 | 65.00 | 66.06 | 64.10 | 65.02 | 65.02 | -0.29% | 7,006,469 |
| Aug 25, 2026 | 65.20 | 65.80 | 63.15 | 65.21 | 65.21 | -1.73% | 7,228,995 |
| Aug 24, 2026 | 66.68 | 68.89 | 65.05 | 66.36 | 66.36 | -0.48% | 8,181,446 |
| Aug 21, 2026 | 65.29 | 69.08 | 64.45 | 66.68 | 66.68 | 1.82% | 9,601,509 |
| Aug 20, 2026 | 68.00 | 68.06 | 63.80 | 65.49 | 65.49 | -3.87% | 9,632,689 |
| Aug 19, 2026 | 68.65 | 72.25 | 67.55 | 68.13 | 68.13 | -2.53% | 11,621,356 |
| Aug 18, 2026 | 73.51 | 74.20 | 69.58 | 69.90 | 69.90 | -5.41% | 14,150,712 |
| Aug 17, 2026 | 68.96 | 74.19 | 68.03 | 73.90 | 73.90 | 8.23% | 16,717,714 |
| Aug 14, 2026 | 68.13 | 72.38 | 67.50 | 68.28 | 68.28 | 0.23% | 13,577,949 |
| Aug 13, 2026 | 68.24 | 70.06 | 67.39 | 68.12 | 68.12 | -1.43% | 10,927,218 |
| Aug 12, 2026 | 69.04 | 71.20 | 68.10 | 69.11 | 69.11 | 0.48% | 12,568,789 |
| Aug 11, 2026 | 69.01 | 71.68 | 68.40 | 68.78 | 68.78 | -0.54% | 11,603,122 |
| Aug 10, 2026 | 70.00 | 70.89 | 67.50 | 69.15 | 69.15 | -0.80% | 11,066,589 |
| Aug 7, 2026 | 70.00 | 71.70 | 68.60 | 69.71 | 69.71 | -0.97% | 13,154,807 |
| Aug 6, 2026 | 69.00 | 72.45 | 68.51 | 70.39 | 70.39 | 1.03% | 16,902,211 |
| Aug 5, 2026 | 68.00 | 70.00 | 65.90 | 69.67 | 69.67 | 3.54% | 16,321,497 |
| Aug 4, 2026 | 65.83 | 67.92 | 64.50 | 67.29 | 67.29 | 1.54% | 12,723,268 |
| Aug 3, 2026 | 63.60 | 67.60 | 62.21 | 66.27 | 66.27 | 2.86% | 12,626,815 |
| Jul 31, 2026 | 62.62 | 66.90 | 62.62 | 64.43 | 64.43 | -3.66% | 13,097,565 |
| Jul 30, 2026 | 66.01 | 68.86 | 64.60 | 66.88 | 66.88 | -1.65% | 16,472,069 |
| Jul 29, 2026 | 62.41 | 71.25 | 59.65 | 68.00 | 68.00 | 7.85% | 19,605,618 |
| Jul 28, 2026 | 64.70 | 69.30 | 62.46 | 63.05 | 63.05 | -6.04% | 19,004,666 |
| Jul 27, 2026 | 66.33 | 69.49 | 64.12 | 67.10 | 67.10 | 5.24% | 22,447,309 |
| Jul 24, 2026 | 61.66 | 66.56 | 61.00 | 63.76 | 63.76 | 1.71% | 23,140,440 |
| Jul 23, 2026 | 52.51 | 62.69 | 52.10 | 62.69 | 62.69 | 20.00% | 20,167,006 |
| Jul 22, 2026 | 52.94 | 54.66 | 51.50 | 52.24 | 52.24 | -0.21% | 9,441,155 |