Shandong Hi-speed Company Limited (SHA:600350)
China
· Delayed Price · Currency is CNY 9.08
-0.10 (-1.09%)
At close: Dec 5, 2025
Shandong Hi-speed Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 8.70 | 8.73 | 8.60 | 8.61 | 8.61 | -1.03% | 7,547,702 |
| Sep 29, 2025 | 8.68 | 8.76 | 8.63 | 8.70 | 8.70 | 0.12% | 9,405,579 |
| Sep 26, 2025 | 8.68 | 8.73 | 8.58 | 8.69 | 8.69 | 0.46% | 9,262,042 |
| Sep 25, 2025 | 8.64 | 8.68 | 8.55 | 8.65 | 8.65 | -0.12% | 8,053,451 |
| Sep 24, 2025 | 8.58 | 8.79 | 8.54 | 8.66 | 8.66 | 0.70% | 13,763,010 |
| Sep 23, 2025 | 8.48 | 8.64 | 8.47 | 8.60 | 8.60 | 0.82% | 13,150,020 |
| Sep 22, 2025 | 8.69 | 8.70 | 8.49 | 8.53 | 8.53 | -1.95% | 12,978,760 |
| Sep 19, 2025 | 8.70 | 8.70 | 8.58 | 8.70 | 8.70 | -0.11% | 11,655,630 |
| Sep 18, 2025 | 8.76 | 8.77 | 8.65 | 8.71 | 8.71 | -0.57% | 13,119,190 |
| Sep 17, 2025 | 8.82 | 8.84 | 8.74 | 8.76 | 8.76 | -0.90% | 12,049,260 |
| Sep 16, 2025 | 8.90 | 8.97 | 8.82 | 8.84 | 8.84 | -0.67% | 14,927,740 |
| Sep 15, 2025 | 9.18 | 9.18 | 8.86 | 8.90 | 8.90 | -2.73% | 24,711,090 |
| Sep 12, 2025 | 9.13 | 9.24 | 9.12 | 9.15 | 9.15 | 0.44% | 18,040,240 |
| Sep 11, 2025 | 9.15 | 9.17 | 9.09 | 9.11 | 9.11 | -0.76% | 13,528,750 |
| Sep 10, 2025 | 9.15 | 9.21 | 9.10 | 9.18 | 9.18 | 0.33% | 10,919,620 |
| Sep 9, 2025 | 9.15 | 9.18 | 9.09 | 9.15 | 9.15 | - | 6,946,354 |
| Sep 8, 2025 | 9.08 | 9.16 | 9.06 | 9.15 | 9.15 | 0.55% | 7,699,792 |
| Sep 5, 2025 | 9.24 | 9.24 | 9.08 | 9.10 | 9.10 | -1.52% | 10,972,770 |
| Sep 4, 2025 | 9.15 | 9.25 | 9.01 | 9.24 | 9.24 | 0.87% | 12,839,780 |
| Sep 3, 2025 | 9.24 | 9.25 | 9.13 | 9.16 | 9.16 | -0.76% | 8,733,149 |
| Sep 2, 2025 | 9.22 | 9.24 | 9.17 | 9.23 | 9.23 | 0.11% | 8,268,007 |
| Sep 1, 2025 | 9.13 | 9.25 | 9.11 | 9.22 | 9.22 | 1.10% | 11,889,540 |
| Aug 29, 2025 | 9.17 | 9.25 | 9.12 | 9.12 | 9.12 | -0.76% | 12,069,240 |
| Aug 28, 2025 | 9.36 | 9.39 | 9.12 | 9.19 | 9.19 | -1.82% | 14,513,090 |
| Aug 27, 2025 | 9.48 | 9.49 | 9.34 | 9.36 | 9.36 | -1.27% | 13,408,200 |
| Aug 26, 2025 | 9.47 | 9.53 | 9.45 | 9.48 | 9.48 | 0.11% | 13,471,900 |
| Aug 25, 2025 | 9.37 | 9.47 | 9.36 | 9.47 | 9.47 | 1.07% | 12,740,630 |
| Aug 22, 2025 | 9.40 | 9.40 | 9.33 | 9.37 | 9.37 | -0.32% | 10,983,070 |
| Aug 21, 2025 | 9.36 | 9.45 | 9.33 | 9.40 | 9.40 | 0.43% | 15,563,440 |
| Aug 20, 2025 | 9.42 | 9.43 | 9.33 | 9.36 | 9.36 | -0.64% | 13,909,750 |
| Aug 19, 2025 | 9.45 | 9.48 | 9.40 | 9.42 | 9.42 | -0.53% | 8,710,537 |
| Aug 18, 2025 | 9.45 | 9.48 | 9.36 | 9.47 | 9.47 | 0.21% | 14,298,680 |
| Aug 15, 2025 | 9.57 | 9.59 | 9.41 | 9.45 | 9.45 | -1.25% | 13,916,530 |
| Aug 14, 2025 | 9.65 | 9.69 | 9.57 | 9.57 | 9.57 | -0.83% | 9,872,330 |
| Aug 13, 2025 | 9.64 | 9.65 | 9.61 | 9.65 | 9.65 | 0.21% | 6,329,472 |
| Aug 12, 2025 | 9.63 | 9.65 | 9.61 | 9.63 | 9.63 | - | 7,591,427 |
| Aug 11, 2025 | 9.76 | 9.76 | 9.63 | 9.63 | 9.63 | -1.33% | 12,043,680 |
| Aug 8, 2025 | 9.75 | 9.77 | 9.72 | 9.76 | 9.76 | 0.10% | 5,586,200 |
| Aug 7, 2025 | 9.77 | 9.81 | 9.71 | 9.75 | 9.75 | -0.20% | 7,535,810 |
| Aug 6, 2025 | 9.74 | 9.80 | 9.73 | 9.77 | 9.77 | 0.31% | 7,178,812 |
| Aug 5, 2025 | 9.72 | 9.75 | 9.62 | 9.74 | 9.74 | -4.04% | 12,393,770 |
| Aug 4, 2025 | 10.07 | 10.16 | 10.04 | 10.15 | 9.73 | 0.69% | 12,643,400 |
| Aug 1, 2025 | 10.08 | 10.12 | 10.04 | 10.08 | 9.66 | - | 7,513,902 |
| Jul 31, 2025 | 10.18 | 10.18 | 10.02 | 10.08 | 9.66 | -1.08% | 16,220,470 |
| Jul 30, 2025 | 10.28 | 10.31 | 10.17 | 10.19 | 9.77 | -0.78% | 16,486,840 |
| Jul 29, 2025 | 10.22 | 10.28 | 10.16 | 10.27 | 9.85 | 0.49% | 9,684,207 |
| Jul 28, 2025 | 10.29 | 10.32 | 10.19 | 10.22 | 9.80 | -0.68% | 11,020,450 |
| Jul 25, 2025 | 10.38 | 10.44 | 10.28 | 10.29 | 9.86 | -0.87% | 12,522,560 |
| Jul 24, 2025 | 10.52 | 10.53 | 10.31 | 10.38 | 9.95 | -1.14% | 18,493,200 |
| Jul 23, 2025 | 10.55 | 10.61 | 10.48 | 10.50 | 10.07 | -0.38% | 10,433,010 |
| Jul 22, 2025 | 10.55 | 10.58 | 10.48 | 10.54 | 10.10 | -0.19% | 11,407,250 |
| Jul 21, 2025 | 10.66 | 10.73 | 10.54 | 10.56 | 10.12 | -1.40% | 11,200,000 |
| Jul 18, 2025 | 10.55 | 10.74 | 10.55 | 10.71 | 10.27 | 1.13% | 12,042,290 |
| Jul 17, 2025 | 10.90 | 10.95 | 10.51 | 10.59 | 10.15 | -2.84% | 19,854,280 |
| Jul 16, 2025 | 10.68 | 10.94 | 10.68 | 10.90 | 10.45 | 1.68% | 21,636,120 |
| Jul 15, 2025 | 10.71 | 10.77 | 10.65 | 10.72 | 10.28 | 0.28% | 12,499,050 |
| Jul 14, 2025 | 10.58 | 10.75 | 10.55 | 10.69 | 10.25 | 0.85% | 16,499,700 |
| Jul 11, 2025 | 10.48 | 10.67 | 10.46 | 10.60 | 10.16 | 1.15% | 25,083,900 |