Shandong Hi-speed Company Limited (SHA:600350)
China
· Delayed Price · Currency is CNY 9.50
-0.11 (-1.14%)
Mar 9, 2026, 3:00 PM CST
Shandong Hi-speed Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.57 | 9.70 | 9.41 | 9.49 | - | -1.25% | 13,668,762 |
| Mar 6, 2026 | 9.65 | 9.72 | 9.52 | 9.61 | 9.61 | -0.62% | 8,418,798 |
| Mar 5, 2026 | 9.56 | 9.68 | 9.53 | 9.67 | 9.67 | 1.47% | 4,928,100 |
| Mar 4, 2026 | 9.65 | 9.65 | 9.47 | 9.53 | 9.53 | -1.65% | 8,987,300 |
| Mar 3, 2026 | 9.76 | 9.86 | 9.65 | 9.69 | 9.69 | -0.62% | 10,307,800 |
| Mar 2, 2026 | 9.70 | 9.81 | 9.65 | 9.75 | 9.75 | 0.10% | 7,523,759 |
| Feb 27, 2026 | 9.86 | 9.91 | 9.72 | 9.74 | 9.74 | -1.22% | 6,340,564 |
| Feb 26, 2026 | 9.84 | 9.89 | 9.75 | 9.86 | 9.86 | 0.41% | 3,773,401 |
| Feb 25, 2026 | 9.93 | 9.95 | 9.80 | 9.82 | 9.82 | -0.81% | 5,484,279 |
| Feb 24, 2026 | 9.99 | 10.02 | 9.88 | 9.90 | 9.90 | -0.60% | 3,873,000 |
| Feb 13, 2026 | 10.05 | 10.10 | 9.92 | 9.96 | 9.96 | -0.70% | 3,542,700 |
| Feb 12, 2026 | 10.24 | 10.24 | 10.02 | 10.03 | 10.03 | -1.57% | 4,766,959 |
| Feb 11, 2026 | 10.25 | 10.25 | 10.11 | 10.19 | 10.19 | -0.10% | 3,937,767 |
| Feb 10, 2026 | 10.21 | 10.26 | 10.17 | 10.20 | 10.20 | -0.20% | 2,515,100 |
| Feb 9, 2026 | 10.25 | 10.26 | 10.11 | 10.22 | 10.22 | 0.39% | 4,703,360 |
| Feb 6, 2026 | 10.26 | 10.34 | 10.17 | 10.18 | 10.18 | -0.68% | 4,594,600 |
| Feb 5, 2026 | 10.14 | 10.32 | 10.12 | 10.25 | 10.25 | 0.69% | 5,891,000 |
| Feb 4, 2026 | 10.21 | 10.41 | 10.11 | 10.18 | 10.18 | - | 8,804,500 |
| Feb 3, 2026 | 10.21 | 10.26 | 10.11 | 10.18 | 10.18 | -0.29% | 4,983,302 |
| Feb 2, 2026 | 10.09 | 10.30 | 10.06 | 10.21 | 10.21 | 1.90% | 9,723,698 |
| Jan 30, 2026 | 10.33 | 10.35 | 10.02 | 10.02 | 10.02 | -2.05% | 8,072,100 |
| Jan 29, 2026 | 10.27 | 10.30 | 10.17 | 10.23 | 10.23 | -0.10% | 6,635,464 |
| Jan 28, 2026 | 10.12 | 10.27 | 10.09 | 10.24 | 10.24 | 1.19% | 7,385,400 |
| Jan 27, 2026 | 9.88 | 10.20 | 9.87 | 10.12 | 10.12 | 1.71% | 9,813,056 |
| Jan 26, 2026 | 9.88 | 9.98 | 9.79 | 9.95 | 9.95 | 1.12% | 7,292,638 |
| Jan 23, 2026 | 9.96 | 9.96 | 9.81 | 9.84 | 9.84 | -0.81% | 5,137,918 |
| Jan 22, 2026 | 10.18 | 10.18 | 9.88 | 9.92 | 9.92 | -1.59% | 9,314,174 |
| Jan 21, 2026 | 10.17 | 10.19 | 9.96 | 10.08 | 10.08 | -0.98% | 8,849,501 |
| Jan 20, 2026 | 9.79 | 10.20 | 9.74 | 10.18 | 10.18 | 3.98% | 15,925,460 |
| Jan 19, 2026 | 9.80 | 9.84 | 9.70 | 9.79 | 9.79 | 0.10% | 5,117,758 |
| Jan 16, 2026 | 9.65 | 9.80 | 9.58 | 9.78 | 9.78 | 1.98% | 7,619,100 |
| Jan 15, 2026 | 9.70 | 9.77 | 9.56 | 9.59 | 9.59 | -1.13% | 4,701,964 |
| Jan 14, 2026 | 9.71 | 9.79 | 9.57 | 9.70 | 9.70 | 0.41% | 8,753,379 |
| Jan 13, 2026 | 9.70 | 9.86 | 9.63 | 9.66 | 9.66 | -0.72% | 9,211,920 |
| Jan 12, 2026 | 9.51 | 9.74 | 9.49 | 9.73 | 9.73 | 2.31% | 9,436,667 |
| Jan 9, 2026 | 9.44 | 9.56 | 9.41 | 9.51 | 9.51 | 0.32% | 6,282,338 |
| Jan 8, 2026 | 9.44 | 9.50 | 9.37 | 9.48 | 9.48 | 0.64% | 6,211,789 |
| Jan 7, 2026 | 9.42 | 9.50 | 9.35 | 9.42 | 9.42 | -0.21% | 7,665,600 |
| Jan 6, 2026 | 9.68 | 9.68 | 9.41 | 9.44 | 9.44 | -2.18% | 9,839,108 |
| Jan 5, 2026 | 9.68 | 9.75 | 9.57 | 9.65 | 9.65 | -1.03% | 8,471,903 |
| Dec 31, 2025 | 9.78 | 9.93 | 9.69 | 9.75 | 9.75 | 0.31% | 8,052,930 |
| Dec 30, 2025 | 9.75 | 9.79 | 9.67 | 9.72 | 9.72 | -0.31% | 5,098,306 |
| Dec 29, 2025 | 9.75 | 9.81 | 9.68 | 9.75 | 9.75 | 0.41% | 6,525,114 |
| Dec 26, 2025 | 9.68 | 9.80 | 9.54 | 9.71 | 9.71 | 0.52% | 10,810,190 |
| Dec 25, 2025 | 9.56 | 9.67 | 9.55 | 9.66 | 9.66 | 0.84% | 6,303,420 |
| Dec 24, 2025 | 9.55 | 9.60 | 9.43 | 9.58 | 9.58 | 1.16% | 8,009,518 |
| Dec 23, 2025 | 9.42 | 9.59 | 9.38 | 9.47 | 9.47 | 0.53% | 10,334,160 |
| Dec 22, 2025 | 9.33 | 9.48 | 9.27 | 9.42 | 9.42 | 0.53% | 7,721,820 |
| Dec 19, 2025 | 9.33 | 9.42 | 9.18 | 9.37 | 9.37 | -0.32% | 8,559,001 |
| Dec 18, 2025 | 9.28 | 9.41 | 9.17 | 9.40 | 9.40 | 2.06% | 8,571,890 |
| Dec 17, 2025 | 9.30 | 9.35 | 9.20 | 9.21 | 9.21 | -0.75% | 6,823,282 |
| Dec 16, 2025 | 9.13 | 9.35 | 9.13 | 9.28 | 9.28 | 1.09% | 10,785,390 |
| Dec 15, 2025 | 8.99 | 9.22 | 8.97 | 9.18 | 9.18 | 2.23% | 14,613,200 |
| Dec 12, 2025 | 9.48 | 9.49 | 8.98 | 8.98 | 8.98 | -4.47% | 34,307,110 |
| Dec 11, 2025 | 9.26 | 9.58 | 9.23 | 9.40 | 9.40 | 1.08% | 28,571,740 |
| Dec 10, 2025 | 8.98 | 9.33 | 8.98 | 9.30 | 9.30 | 3.56% | 15,486,120 |
| Dec 9, 2025 | 9.07 | 9.10 | 8.98 | 8.98 | 8.98 | -0.88% | 6,322,149 |
| Dec 8, 2025 | 9.08 | 9.10 | 9.01 | 9.06 | 9.06 | -0.22% | 5,714,910 |
| Dec 5, 2025 | 9.18 | 9.26 | 9.07 | 9.08 | 9.08 | -1.09% | 7,100,000 |
| Dec 4, 2025 | 9.27 | 9.31 | 9.18 | 9.18 | 9.18 | -0.86% | 4,918,500 |
| Dec 3, 2025 | 9.16 | 9.34 | 9.14 | 9.26 | 9.26 | 1.09% | 9,121,910 |
| Dec 2, 2025 | 9.12 | 9.28 | 9.10 | 9.16 | 9.16 | 0.44% | 9,741,308 |
| Dec 1, 2025 | 9.20 | 9.22 | 9.07 | 9.12 | 9.12 | -0.65% | 12,084,600 |
| Nov 28, 2025 | 9.26 | 9.33 | 9.11 | 9.18 | 9.18 | -1.08% | 8,163,084 |
| Nov 27, 2025 | 9.27 | 9.31 | 9.11 | 9.28 | 9.28 | 0.11% | 11,407,460 |
| Nov 26, 2025 | 9.29 | 9.41 | 9.21 | 9.27 | 9.27 | -0.32% | 10,062,100 |
| Nov 25, 2025 | 9.36 | 9.45 | 9.22 | 9.30 | 9.30 | -1.06% | 10,615,500 |
| Nov 24, 2025 | 9.48 | 9.51 | 9.31 | 9.40 | 9.40 | -0.53% | 8,395,800 |
| Nov 21, 2025 | 9.50 | 9.55 | 9.41 | 9.45 | 9.45 | -0.84% | 7,855,488 |
| Nov 20, 2025 | 9.55 | 9.59 | 9.45 | 9.53 | 9.53 | 1.06% | 6,746,064 |
| Nov 19, 2025 | 9.40 | 9.59 | 9.34 | 9.43 | 9.43 | 0.53% | 10,032,560 |
| Nov 18, 2025 | 9.32 | 9.52 | 9.29 | 9.38 | 9.38 | 0.86% | 9,335,228 |
| Nov 17, 2025 | 9.40 | 9.40 | 9.22 | 9.30 | 9.30 | -1.06% | 10,635,700 |
| Nov 14, 2025 | 9.43 | 9.44 | 9.37 | 9.40 | 9.40 | 0.32% | 6,119,241 |
| Nov 13, 2025 | 9.58 | 9.59 | 9.34 | 9.37 | 9.37 | -1.99% | 9,708,020 |
| Nov 12, 2025 | 9.57 | 9.62 | 9.53 | 9.56 | 9.56 | 0.21% | 7,380,580 |
| Nov 11, 2025 | 9.58 | 9.74 | 9.53 | 9.54 | 9.54 | 0.32% | 9,746,301 |
| Nov 10, 2025 | 9.45 | 9.52 | 9.38 | 9.51 | 9.51 | 0.85% | 6,401,900 |
| Nov 7, 2025 | 9.48 | 9.54 | 9.43 | 9.43 | 9.43 | -0.63% | 6,664,999 |
| Nov 6, 2025 | 9.48 | 9.56 | 9.44 | 9.49 | 9.49 | 0.21% | 8,445,171 |
| Nov 5, 2025 | 9.53 | 9.57 | 9.44 | 9.47 | 9.47 | -0.63% | 7,908,500 |
| Nov 4, 2025 | 9.43 | 9.59 | 9.38 | 9.53 | 9.53 | 1.28% | 10,100,700 |
| Nov 3, 2025 | 9.35 | 9.49 | 9.27 | 9.41 | 9.41 | 0.86% | 10,070,840 |
| Oct 31, 2025 | 9.44 | 9.44 | 9.28 | 9.33 | 9.33 | -0.64% | 9,372,030 |
| Oct 30, 2025 | 9.47 | 9.52 | 9.37 | 9.39 | 9.39 | -1.05% | 10,073,100 |
| Oct 29, 2025 | 9.50 | 9.58 | 9.36 | 9.49 | 9.49 | -0.32% | 12,730,330 |
| Oct 28, 2025 | 9.39 | 9.56 | 9.36 | 9.52 | 9.52 | 1.49% | 20,073,370 |
| Oct 27, 2025 | 9.30 | 9.40 | 9.23 | 9.38 | 9.38 | 0.64% | 14,495,190 |
| Oct 24, 2025 | 9.24 | 9.38 | 9.11 | 9.32 | 9.32 | 0.87% | 16,748,760 |
| Oct 23, 2025 | 9.28 | 9.37 | 9.22 | 9.24 | 9.24 | -0.43% | 12,591,380 |
| Oct 22, 2025 | 9.02 | 9.30 | 9.01 | 9.28 | 9.28 | 3.00% | 22,291,340 |
| Oct 21, 2025 | 9.15 | 9.17 | 9.00 | 9.01 | 9.01 | -1.31% | 14,857,610 |
| Oct 20, 2025 | 9.20 | 9.21 | 9.00 | 9.13 | 9.13 | -1.08% | 17,453,110 |
| Oct 17, 2025 | 9.14 | 9.35 | 9.08 | 9.23 | 9.23 | 0.98% | 24,935,110 |
| Oct 16, 2025 | 9.03 | 9.15 | 9.02 | 9.14 | 9.14 | 1.33% | 13,627,980 |
| Oct 15, 2025 | 9.02 | 9.08 | 8.93 | 9.02 | 9.02 | -0.22% | 12,911,500 |
| Oct 14, 2025 | 8.86 | 9.05 | 8.82 | 9.04 | 9.04 | 1.80% | 18,945,600 |
| Oct 13, 2025 | 8.75 | 8.96 | 8.65 | 8.88 | 8.88 | 1.49% | 22,175,140 |
| Oct 10, 2025 | 8.65 | 8.79 | 8.60 | 8.75 | 8.75 | 1.27% | 12,711,450 |
| Oct 9, 2025 | 8.59 | 8.66 | 8.55 | 8.64 | 8.64 | 0.35% | 9,508,062 |