Shandong Pharmaceutical Glass Co.Ltd (SHA:600529)
China
· Delayed Price · Currency is CNY 18.81
-0.13 (-0.69%)
Apr 29, 2026, 3:00 PM CST
SHA:600529 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 18.98 | 19.08 | 18.92 | 19.02 | - | 0.42% | 1,268,632 |
| Apr 28, 2026 | 19.11 | 19.18 | 18.86 | 18.94 | 18.94 | -0.84% | 5,586,930 |
| Apr 27, 2026 | 19.10 | 19.23 | 19.05 | 19.10 | 19.10 | - | 4,657,750 |
| Apr 24, 2026 | 19.10 | 19.24 | 18.99 | 19.10 | 19.10 | -0.05% | 5,084,500 |
| Apr 23, 2026 | 18.98 | 19.18 | 18.92 | 19.11 | 19.11 | -0.31% | 7,590,900 |
| Apr 22, 2026 | 18.74 | 19.35 | 18.64 | 19.17 | 19.17 | 2.24% | 9,971,000 |
| Apr 21, 2026 | 18.59 | 18.78 | 18.55 | 18.75 | 18.75 | 1.08% | 5,129,161 |
| Apr 20, 2026 | 18.57 | 18.65 | 18.53 | 18.55 | 18.55 | -0.05% | 3,733,900 |
| Apr 17, 2026 | 18.64 | 18.64 | 18.46 | 18.56 | 18.56 | -0.48% | 3,949,401 |
| Apr 16, 2026 | 18.71 | 18.75 | 18.60 | 18.65 | 18.65 | -0.27% | 3,822,485 |
| Apr 15, 2026 | 18.45 | 18.89 | 18.45 | 18.70 | 18.70 | 1.63% | 8,735,892 |
| Apr 14, 2026 | 18.44 | 18.44 | 18.28 | 18.40 | 18.40 | 0.16% | 3,365,169 |
| Apr 13, 2026 | 18.48 | 18.49 | 18.36 | 18.37 | 18.37 | -0.60% | 3,251,800 |
| Apr 10, 2026 | 18.39 | 18.62 | 18.39 | 18.48 | 18.48 | 0.49% | 3,814,600 |
| Apr 9, 2026 | 18.53 | 18.58 | 18.39 | 18.39 | 18.39 | -1.34% | 4,442,382 |
| Apr 8, 2026 | 18.48 | 18.65 | 18.46 | 18.64 | 18.64 | 1.91% | 5,250,700 |
| Apr 7, 2026 | 18.23 | 18.34 | 18.17 | 18.29 | 18.29 | 0.38% | 2,652,464 |
| Apr 3, 2026 | 18.52 | 18.61 | 18.22 | 18.22 | 18.22 | -2.15% | 4,136,039 |
| Apr 2, 2026 | 18.70 | 18.76 | 18.57 | 18.62 | 18.62 | -0.80% | 4,672,500 |
| Apr 1, 2026 | 18.59 | 18.82 | 18.48 | 18.77 | 18.77 | 1.35% | 7,977,592 |
| Mar 31, 2026 | 18.31 | 18.70 | 18.29 | 18.52 | 18.52 | 1.15% | 6,868,167 |
| Mar 30, 2026 | 18.06 | 18.32 | 18.02 | 18.31 | 18.31 | -0.05% | 4,564,650 |
| Mar 27, 2026 | 18.24 | 18.41 | 18.15 | 18.32 | 18.32 | 0.33% | 5,092,009 |
| Mar 26, 2026 | 18.52 | 18.62 | 18.24 | 18.26 | 18.26 | -1.40% | 4,187,560 |
| Mar 25, 2026 | 18.46 | 18.60 | 18.41 | 18.52 | 18.52 | 0.49% | 4,645,403 |
| Mar 24, 2026 | 18.48 | 18.50 | 18.25 | 18.43 | 18.43 | 0.77% | 5,481,769 |
| Mar 23, 2026 | 18.91 | 18.97 | 18.07 | 18.29 | 18.29 | -4.24% | 11,378,100 |
| Mar 20, 2026 | 19.20 | 19.30 | 19.10 | 19.10 | 19.10 | -0.62% | 5,063,263 |
| Mar 19, 2026 | 19.46 | 19.48 | 19.18 | 19.22 | 19.22 | -1.64% | 7,705,680 |
| Mar 18, 2026 | 19.63 | 19.68 | 19.46 | 19.54 | 19.54 | -0.46% | 5,721,151 |
| Mar 17, 2026 | 19.57 | 19.82 | 19.54 | 19.63 | 19.63 | 0.56% | 7,449,740 |
| Mar 16, 2026 | 19.60 | 19.64 | 19.48 | 19.52 | 19.52 | -0.41% | 4,706,500 |
| Mar 13, 2026 | 19.60 | 19.72 | 19.56 | 19.60 | 19.60 | -0.10% | 5,201,761 |
| Mar 12, 2026 | 19.68 | 19.73 | 19.55 | 19.62 | 19.62 | -0.25% | 5,167,392 |
| Mar 11, 2026 | 19.72 | 19.73 | 19.63 | 19.67 | 19.67 | -0.10% | 3,739,880 |
| Mar 10, 2026 | 19.73 | 19.79 | 19.65 | 19.69 | 19.69 | 0.31% | 4,472,149 |
| Mar 9, 2026 | 19.61 | 19.68 | 19.48 | 19.63 | 19.63 | -1.01% | 6,522,040 |
| Mar 6, 2026 | 19.45 | 19.86 | 19.44 | 19.83 | 19.83 | 1.54% | 6,499,414 |
| Mar 5, 2026 | 19.66 | 19.69 | 19.48 | 19.53 | 19.53 | 0.15% | 6,520,160 |
| Mar 4, 2026 | 19.91 | 20.07 | 19.48 | 19.50 | 19.50 | -2.55% | 13,799,120 |
| Mar 3, 2026 | 20.05 | 20.30 | 19.99 | 20.01 | 20.01 | -0.30% | 8,647,300 |
| Mar 2, 2026 | 20.18 | 20.24 | 19.97 | 20.07 | 20.07 | -1.18% | 9,530,020 |
| Feb 27, 2026 | 20.16 | 20.33 | 20.15 | 20.31 | 20.31 | 0.54% | 4,360,691 |
| Feb 26, 2026 | 20.37 | 20.38 | 20.14 | 20.20 | 20.20 | -0.59% | 6,015,010 |
| Feb 25, 2026 | 20.12 | 20.42 | 20.10 | 20.32 | 20.32 | 1.09% | 6,748,464 |
| Feb 24, 2026 | 20.22 | 20.30 | 20.07 | 20.10 | 20.10 | -0.25% | 7,181,712 |
| Feb 13, 2026 | 20.40 | 20.40 | 20.15 | 20.15 | 20.15 | -1.03% | 5,910,528 |
| Feb 12, 2026 | 20.45 | 20.48 | 20.32 | 20.36 | 20.36 | -0.59% | 5,227,260 |
| Feb 11, 2026 | 20.44 | 20.51 | 20.42 | 20.48 | 20.48 | 0.15% | 3,512,188 |
| Feb 10, 2026 | 20.51 | 20.55 | 20.42 | 20.45 | 20.45 | -0.20% | 3,435,600 |
| Feb 9, 2026 | 20.50 | 20.60 | 20.41 | 20.49 | 20.49 | -0.10% | 6,193,500 |
| Feb 6, 2026 | 20.62 | 20.72 | 20.51 | 20.51 | 20.51 | -0.63% | 5,486,520 |
| Feb 5, 2026 | 20.62 | 20.70 | 20.53 | 20.64 | 20.64 | 0.10% | 5,073,273 |
| Feb 4, 2026 | 20.35 | 20.64 | 20.27 | 20.62 | 20.62 | 1.28% | 7,139,744 |
| Feb 3, 2026 | 20.28 | 20.43 | 20.23 | 20.36 | 20.36 | 0.59% | 5,379,557 |
| Feb 2, 2026 | 20.47 | 20.58 | 20.23 | 20.24 | 20.24 | -1.03% | 7,732,300 |
| Jan 30, 2026 | 20.58 | 20.79 | 20.45 | 20.45 | 20.45 | -0.82% | 7,234,249 |
| Jan 29, 2026 | 20.56 | 20.68 | 20.38 | 20.62 | 20.62 | 0.29% | 9,031,871 |
| Jan 28, 2026 | 20.65 | 20.72 | 20.53 | 20.56 | 20.56 | -0.77% | 8,743,398 |
| Jan 27, 2026 | 20.94 | 20.99 | 20.61 | 20.72 | 20.72 | -1.38% | 9,334,285 |
| Jan 26, 2026 | 21.14 | 21.15 | 20.77 | 21.01 | 21.01 | -0.33% | 11,746,000 |
| Jan 23, 2026 | 20.82 | 21.13 | 20.80 | 21.08 | 21.08 | 1.39% | 12,625,510 |
| Jan 22, 2026 | 20.77 | 20.81 | 20.69 | 20.79 | 20.79 | 0.39% | 6,958,700 |
| Jan 21, 2026 | 20.81 | 20.93 | 20.63 | 20.71 | 20.71 | -0.77% | 10,412,437 |
| Jan 20, 2026 | 21.01 | 21.05 | 20.81 | 20.87 | 20.87 | -0.90% | 9,454,168 |
| Jan 19, 2026 | 21.10 | 21.30 | 21.03 | 21.06 | 21.06 | -0.14% | 9,997,847 |
| Jan 16, 2026 | 21.52 | 21.73 | 21.07 | 21.09 | 21.09 | -1.40% | 16,305,000 |
| Jan 15, 2026 | 21.00 | 21.61 | 20.90 | 21.39 | 21.39 | 1.86% | 24,394,140 |
| Jan 14, 2026 | 20.82 | 21.26 | 20.68 | 21.00 | 21.00 | 2.24% | 30,748,520 |
| Jan 13, 2026 | 20.66 | 20.74 | 20.44 | 20.54 | 20.54 | -0.05% | 11,349,390 |
| Jan 12, 2026 | 20.34 | 20.59 | 20.22 | 20.55 | 20.55 | 0.83% | 13,298,270 |
| Jan 9, 2026 | 20.24 | 20.43 | 20.22 | 20.38 | 20.38 | 0.79% | 7,881,674 |
| Jan 8, 2026 | 20.22 | 20.33 | 20.22 | 20.22 | 20.22 | -0.15% | 7,926,862 |
| Jan 7, 2026 | 20.54 | 20.58 | 20.25 | 20.25 | 20.25 | -1.41% | 8,892,282 |
| Jan 6, 2026 | 20.37 | 20.71 | 20.33 | 20.54 | 20.54 | 1.08% | 12,433,910 |
| Jan 5, 2026 | 20.15 | 20.33 | 19.98 | 20.32 | 20.32 | 1.96% | 12,741,207 |
| Dec 31, 2025 | 20.00 | 20.03 | 19.91 | 19.93 | 19.93 | -0.35% | 4,512,800 |
| Dec 30, 2025 | 19.97 | 20.06 | 19.94 | 20.00 | 20.00 | - | 3,235,996 |
| Dec 29, 2025 | 20.14 | 20.15 | 19.95 | 20.00 | 20.00 | -0.84% | 6,848,300 |
| Dec 26, 2025 | 20.21 | 20.28 | 20.13 | 20.17 | 20.17 | -0.44% | 3,918,330 |
| Dec 25, 2025 | 20.21 | 20.29 | 20.14 | 20.26 | 20.26 | 0.25% | 3,138,428 |
| Dec 24, 2025 | 20.10 | 20.22 | 20.02 | 20.21 | 20.21 | 0.70% | 3,438,668 |
| Dec 23, 2025 | 20.27 | 20.33 | 20.05 | 20.07 | 20.07 | -1.04% | 5,508,140 |
| Dec 22, 2025 | 20.32 | 20.37 | 20.23 | 20.28 | 20.28 | -0.34% | 3,896,400 |
| Dec 19, 2025 | 20.34 | 20.40 | 20.25 | 20.35 | 20.35 | 0.05% | 3,978,502 |
| Dec 18, 2025 | 20.25 | 20.37 | 20.22 | 20.34 | 20.34 | 0.25% | 3,673,900 |
| Dec 17, 2025 | 20.30 | 20.37 | 20.14 | 20.29 | 20.29 | -0.15% | 5,244,951 |
| Dec 16, 2025 | 20.48 | 20.55 | 20.30 | 20.32 | 20.32 | -0.88% | 5,802,332 |
| Dec 15, 2025 | 20.15 | 20.57 | 20.05 | 20.50 | 20.50 | 2.19% | 11,762,138 |
| Dec 12, 2025 | 20.19 | 20.30 | 20.06 | 20.06 | 20.06 | -0.79% | 14,827,540 |
| Dec 11, 2025 | 20.08 | 20.37 | 19.95 | 20.22 | 20.22 | 0.70% | 8,957,760 |
| Dec 10, 2025 | 20.12 | 20.18 | 19.98 | 20.08 | 20.08 | -0.25% | 4,682,040 |
| Dec 9, 2025 | 20.09 | 20.21 | 20.07 | 20.13 | 20.13 | - | 4,156,215 |
| Dec 8, 2025 | 20.15 | 20.22 | 20.09 | 20.13 | 20.13 | -0.10% | 4,194,216 |
| Dec 5, 2025 | 19.95 | 20.15 | 19.90 | 20.15 | 20.15 | 0.95% | 4,233,480 |
| Dec 4, 2025 | 20.09 | 20.10 | 19.91 | 19.96 | 19.96 | -0.65% | 4,433,739 |
| Dec 3, 2025 | 20.06 | 20.12 | 19.98 | 20.09 | 20.09 | - | 4,859,717 |
| Dec 2, 2025 | 20.18 | 20.19 | 20.08 | 20.09 | 20.09 | -0.50% | 3,937,400 |
| Dec 1, 2025 | 20.12 | 20.26 | 20.05 | 20.19 | 20.19 | 0.30% | 6,022,593 |
| Nov 28, 2025 | 20.35 | 20.39 | 20.10 | 20.13 | 20.13 | -1.23% | 7,856,434 |