Skip to main content
Shandong Hi-speed Company Limited (SHA:600350)
China flag China · Delayed Price · Currency is CNY
10.74
-0.33 (-2.98%)
Apr 29, 2026, 3:00 PM CST

Shandong Hi-speed Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202611.1011.1510.6610.7410.74-2.98%7,260,201
Apr 28, 202610.8911.2410.8111.0711.071.56%7,692,655
Apr 27, 202611.0011.0010.7410.9010.90-0.55%6,753,460
Apr 24, 202610.9510.9810.8610.9610.960.09%5,085,500
Apr 23, 202610.6610.9610.6110.9510.952.72%7,316,070
Apr 22, 202610.5410.6910.5110.6610.661.23%4,311,620
Apr 21, 202610.2810.6010.2710.5310.531.84%5,814,704
Apr 20, 202610.2410.3410.1510.3410.341.17%3,824,600
Apr 17, 202610.1210.2610.1210.2210.220.49%3,775,800
Apr 16, 202610.1410.1910.0610.1710.170.69%4,851,400
Apr 15, 20269.8910.129.8710.1010.102.23%6,901,301
Apr 14, 20269.9310.019.829.889.88-0.50%8,274,982
Apr 13, 202610.0710.089.849.939.93-1.29%8,080,979
Apr 10, 202610.3210.359.9910.0610.06-2.14%9,571,000
Apr 9, 202610.3110.4310.2510.2810.28-0.87%5,193,356
Apr 8, 202610.4010.4510.1910.3710.370.29%9,808,723
Apr 7, 202610.6210.6210.3210.3410.34-2.73%7,268,300
Apr 3, 202610.6010.7010.6010.6310.630.09%5,346,120
Apr 2, 202610.5810.7210.4610.6210.62-0.28%5,470,710
Apr 1, 202610.7410.7710.4610.6510.65-0.47%6,600,300
Mar 31, 202610.6110.7410.5210.7010.700.94%6,510,982
Mar 30, 202610.3710.6710.3710.6010.601.05%7,294,244
Mar 27, 202610.5510.5710.3510.4910.49-0.85%7,327,410
Mar 26, 202610.4810.6610.4010.5810.580.86%11,339,580
Mar 25, 202610.5310.5710.3510.4910.49-0.10%9,647,233
Mar 24, 202610.1910.5510.1210.5010.504.48%11,378,600
Mar 23, 202610.2910.3210.0110.0510.05-2.71%11,652,089
Mar 20, 202610.4310.4710.3010.3310.33-0.48%5,331,400
Mar 19, 202610.4010.4910.3310.3810.38-0.10%6,829,400
Mar 18, 202610.4010.4010.2310.3910.39-0.48%8,297,100
Mar 17, 202610.0910.4610.0610.4410.442.96%13,541,360
Mar 16, 20269.8610.159.7610.1410.142.84%11,639,210
Mar 13, 20269.749.889.709.869.860.92%8,163,059
Mar 12, 20269.619.809.589.779.771.24%9,091,900
Mar 11, 20269.479.679.399.659.651.79%9,607,111
Mar 10, 20269.489.529.399.489.48-0.21%7,966,679
Mar 9, 20269.579.709.389.509.50-1.14%19,520,280
Mar 6, 20269.659.729.529.619.61-0.62%8,418,798
Mar 5, 20269.569.689.539.679.671.47%4,928,100
Mar 4, 20269.659.659.479.539.53-1.65%8,987,300
Mar 3, 20269.769.869.659.699.69-0.62%10,307,800
Mar 2, 20269.709.819.659.759.750.10%7,523,759
Feb 27, 20269.869.919.729.749.74-1.22%6,340,564
Feb 26, 20269.849.899.759.869.860.41%3,773,401
Feb 25, 20269.939.959.809.829.82-0.81%5,484,279
Feb 24, 20269.9910.029.889.909.90-0.60%3,873,000
Feb 13, 202610.0510.109.929.969.96-0.70%3,542,700
Feb 12, 202610.2410.2410.0210.0310.03-1.57%4,766,959
Feb 11, 202610.2510.2510.1110.1910.19-0.10%3,937,767
Feb 10, 202610.2110.2610.1710.2010.20-0.20%2,515,100
Feb 9, 202610.2510.2610.1110.2210.220.39%4,703,360
Feb 6, 202610.2610.3410.1710.1810.18-0.68%4,594,600
Feb 5, 202610.1410.3210.1210.2510.250.69%5,891,000
Feb 4, 202610.2110.4110.1110.1810.18-8,804,500
Feb 3, 202610.2110.2610.1110.1810.18-0.29%4,983,302
Feb 2, 202610.0910.3010.0610.2110.211.90%9,723,698
Jan 30, 202610.3310.3510.0210.0210.02-2.05%8,072,100
Jan 29, 202610.2710.3010.1710.2310.23-0.10%6,635,464
Jan 28, 202610.1210.2710.0910.2410.241.19%7,385,400
Jan 27, 20269.8810.209.8710.1210.121.71%9,813,056
Jan 26, 20269.889.989.799.959.951.12%7,292,638
Jan 23, 20269.969.969.819.849.84-0.81%5,137,918
Jan 22, 202610.1810.189.889.929.92-1.59%9,314,174
Jan 21, 202610.1710.199.9610.0810.08-0.98%8,849,501
Jan 20, 20269.7910.209.7410.1810.183.98%15,925,460
Jan 19, 20269.809.849.709.799.790.10%5,117,758
Jan 16, 20269.659.809.589.789.781.98%7,619,100
Jan 15, 20269.709.779.569.599.59-1.13%4,701,964
Jan 14, 20269.719.799.579.709.700.41%8,753,379
Jan 13, 20269.709.869.639.669.66-0.72%9,211,920
Jan 12, 20269.519.749.499.739.732.31%9,436,667
Jan 9, 20269.449.569.419.519.510.32%6,282,338
Jan 8, 20269.449.509.379.489.480.64%6,211,789
Jan 7, 20269.429.509.359.429.42-0.21%7,665,600
Jan 6, 20269.689.689.419.449.44-2.18%9,839,108
Jan 5, 20269.689.759.579.659.65-1.03%8,471,903
Dec 31, 20259.789.939.699.759.750.31%8,052,930
Dec 30, 20259.759.799.679.729.72-0.31%5,098,306
Dec 29, 20259.759.819.689.759.750.41%6,525,114
Dec 26, 20259.689.809.549.719.710.52%10,810,190
Dec 25, 20259.569.679.559.669.660.84%6,303,420
Dec 24, 20259.559.609.439.589.581.16%8,009,518
Dec 23, 20259.429.599.389.479.470.53%10,334,160
Dec 22, 20259.339.489.279.429.420.53%7,721,820
Dec 19, 20259.339.429.189.379.37-0.32%8,559,001
Dec 18, 20259.289.419.179.409.402.06%8,571,890
Dec 17, 20259.309.359.209.219.21-0.75%6,823,282
Dec 16, 20259.139.359.139.289.281.09%10,785,390
Dec 15, 20258.999.228.979.189.182.23%14,613,200
Dec 12, 20259.489.498.988.988.98-4.47%34,307,110
Dec 11, 20259.269.589.239.409.401.08%28,571,740
Dec 10, 20258.989.338.989.309.303.56%15,486,120
Dec 9, 20259.079.108.988.988.98-0.88%6,322,149
Dec 8, 20259.089.109.019.069.06-0.22%5,714,910
Dec 5, 20259.189.269.079.089.08-1.09%7,100,000
Dec 4, 20259.279.319.189.189.18-0.86%4,918,500
Dec 3, 20259.169.349.149.269.261.09%9,121,910
Dec 2, 20259.129.289.109.169.160.44%9,741,308
Dec 1, 20259.209.229.079.129.12-0.65%12,084,600
Nov 28, 20259.269.339.119.189.18-1.08%8,163,084