Shandong Huapeng Glass Co.,Ltd. (SHA:603021)
China
· Delayed Price · Currency is CNY 7.77
+0.36 (4.86%)
Mar 10, 2026, 3:00 PM CST
Shandong Huapeng Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.23 | 7.44 | 7.01 | 7.41 | 7.41 | 3.20% | 14,900,160 |
| Mar 6, 2026 | 6.85 | 7.18 | 6.75 | 7.18 | 7.18 | 4.97% | 10,415,000 |
| Mar 5, 2026 | 6.80 | 6.97 | 6.65 | 6.84 | 6.84 | 3.01% | 15,955,238 |
| Mar 4, 2026 | 6.61 | 6.83 | 6.61 | 6.64 | 6.64 | -4.60% | 17,015,930 |
| Mar 3, 2026 | 7.42 | 7.56 | 6.96 | 6.96 | 6.96 | -5.05% | 10,783,810 |
| Mar 2, 2026 | 7.25 | 7.48 | 7.17 | 7.33 | 7.33 | 2.95% | 14,547,320 |
| Feb 27, 2026 | 6.89 | 7.12 | 6.81 | 7.12 | 7.12 | 5.01% | 3,368,920 |
| Feb 26, 2026 | 6.99 | 7.09 | 6.75 | 6.78 | 6.78 | -3.14% | 13,018,820 |
| Feb 25, 2026 | 6.96 | 7.08 | 6.73 | 7.00 | 7.00 | 3.86% | 20,297,060 |
| Feb 24, 2026 | 6.52 | 6.74 | 6.37 | 6.74 | 6.74 | 4.98% | 8,358,960 |
| Feb 13, 2026 | 6.06 | 6.42 | 6.06 | 6.42 | 6.42 | 5.07% | 13,379,440 |
| Feb 12, 2026 | 6.07 | 6.32 | 5.94 | 6.11 | 6.11 | 0.33% | 13,007,380 |
| Feb 11, 2026 | 5.96 | 6.12 | 5.79 | 6.09 | 6.09 | 1.67% | 13,337,640 |
| Feb 10, 2026 | 6.31 | 6.36 | 5.99 | 5.99 | 5.99 | -4.92% | 14,438,740 |
| Feb 9, 2026 | 6.28 | 6.30 | 6.18 | 6.30 | 6.30 | 5.00% | 7,306,960 |
| Feb 6, 2026 | 6.00 | 6.16 | 5.85 | 6.00 | 6.00 | - | 12,084,400 |
| Feb 5, 2026 | 5.71 | 6.00 | 5.59 | 6.00 | 6.00 | 5.08% | 20,355,700 |
| Feb 4, 2026 | 5.70 | 5.71 | 5.60 | 5.71 | 5.71 | 4.96% | 4,929,260 |
| Feb 3, 2026 | 5.28 | 5.44 | 5.26 | 5.44 | 5.44 | 5.02% | 12,596,400 |
| Feb 2, 2026 | 5.42 | 5.42 | 5.18 | 5.18 | 5.18 | -4.95% | 7,825,620 |
| Jan 30, 2026 | 5.37 | 5.50 | 5.25 | 5.45 | 5.45 | 1.11% | 6,708,560 |
| Jan 29, 2026 | 5.42 | 5.54 | 5.29 | 5.39 | 5.39 | -0.55% | 6,201,460 |
| Jan 28, 2026 | 5.55 | 5.65 | 5.42 | 5.42 | 5.42 | -1.99% | 9,286,720 |
| Jan 27, 2026 | 5.25 | 5.53 | 5.25 | 5.53 | 5.53 | 4.93% | 10,964,680 |
| Jan 26, 2026 | 5.37 | 5.59 | 5.23 | 5.27 | 5.27 | -0.94% | 18,913,480 |
| Jan 23, 2026 | 5.25 | 5.36 | 5.25 | 5.32 | 5.32 | 0.95% | 4,707,660 |
| Jan 22, 2026 | 5.08 | 5.34 | 5.02 | 5.27 | 5.27 | 3.54% | 10,243,740 |
| Jan 21, 2026 | 4.85 | 5.09 | 4.85 | 5.09 | 5.09 | 4.95% | 11,087,940 |
| Jan 20, 2026 | 4.82 | 4.87 | 4.80 | 4.85 | 4.85 | 0.62% | 3,376,420 |
| Jan 19, 2026 | 4.81 | 4.86 | 4.75 | 4.82 | 4.82 | -0.21% | 4,295,800 |
| Jan 16, 2026 | 4.73 | 4.85 | 4.73 | 4.83 | 4.83 | 2.33% | 3,530,360 |
| Jan 15, 2026 | 4.85 | 4.86 | 4.71 | 4.72 | 4.72 | -2.88% | 8,545,160 |
| Jan 14, 2026 | 4.93 | 4.97 | 4.82 | 4.86 | 4.86 | -2.02% | 7,128,260 |
| Jan 13, 2026 | 4.93 | 5.04 | 4.89 | 4.96 | 4.96 | 0.61% | 3,613,200 |
| Jan 12, 2026 | 4.99 | 4.99 | 4.90 | 4.93 | 4.93 | -1.40% | 6,287,620 |
| Jan 9, 2026 | 4.82 | 5.05 | 4.81 | 5.00 | 5.00 | 3.95% | 9,308,560 |
| Jan 8, 2026 | 4.88 | 4.93 | 4.80 | 4.81 | 4.81 | -1.64% | 4,303,500 |
| Jan 7, 2026 | 4.92 | 5.02 | 4.84 | 4.89 | 4.89 | -0.41% | 6,032,040 |
| Jan 6, 2026 | 4.66 | 4.91 | 4.66 | 4.91 | 4.91 | 4.91% | 6,304,460 |
| Jan 5, 2026 | 4.63 | 4.74 | 4.63 | 4.68 | 4.68 | 0.21% | 3,237,400 |
| Dec 31, 2025 | 4.56 | 4.69 | 4.50 | 4.67 | 4.67 | 2.64% | 3,605,300 |
| Dec 30, 2025 | 4.66 | 4.69 | 4.54 | 4.55 | 4.55 | -2.78% | 4,378,000 |
| Dec 29, 2025 | 4.60 | 4.75 | 4.54 | 4.68 | 4.68 | 0.43% | 8,100,820 |
| Dec 26, 2025 | 4.60 | 4.78 | 4.60 | 4.66 | 4.66 | 2.42% | 9,098,120 |
| Dec 25, 2025 | 4.51 | 4.62 | 4.42 | 4.55 | 4.55 | 0.44% | 7,107,420 |
| Dec 24, 2025 | 4.50 | 4.57 | 4.49 | 4.53 | 4.53 | 0.22% | 2,579,500 |
| Dec 23, 2025 | 4.56 | 4.60 | 4.50 | 4.52 | 4.52 | -1.74% | 4,097,540 |
| Dec 22, 2025 | 4.60 | 4.62 | 4.53 | 4.60 | 4.60 | - | 4,863,900 |
| Dec 19, 2025 | 4.66 | 4.74 | 4.57 | 4.60 | 4.60 | -1.29% | 5,229,100 |
| Dec 18, 2025 | 4.76 | 4.84 | 4.66 | 4.66 | 4.66 | -1.48% | 4,060,900 |
| Dec 17, 2025 | 4.43 | 4.73 | 4.41 | 4.73 | 4.73 | 5.11% | 6,580,900 |
| Dec 16, 2025 | 4.35 | 4.55 | 4.35 | 4.50 | 4.50 | -1.75% | 10,200,260 |
| Dec 15, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -4.98% | 1,910,600 |
| Dec 12, 2025 | 5.00 | 5.08 | 4.73 | 4.82 | 4.82 | -3.21% | 8,377,280 |
| Dec 11, 2025 | 5.07 | 5.09 | 4.98 | 4.98 | 4.98 | -1.78% | 2,077,820 |
| Dec 10, 2025 | 5.10 | 5.11 | 5.00 | 5.07 | 5.07 | -0.20% | 4,201,500 |
| Dec 9, 2025 | 5.08 | 5.18 | 5.05 | 5.08 | 5.08 | -0.39% | 3,067,700 |
| Dec 8, 2025 | 5.10 | 5.15 | 5.06 | 5.10 | 5.10 | 0.39% | 3,321,400 |
| Dec 5, 2025 | 5.03 | 5.12 | 4.86 | 5.08 | 5.08 | 0.20% | 6,048,100 |
| Dec 4, 2025 | 5.18 | 5.21 | 5.01 | 5.07 | 5.07 | -1.74% | 5,571,300 |
| Dec 3, 2025 | 5.33 | 5.42 | 5.11 | 5.16 | 5.16 | -4.09% | 8,661,100 |
| Dec 2, 2025 | 5.28 | 5.48 | 5.26 | 5.38 | 5.38 | 1.32% | 7,159,800 |
| Dec 1, 2025 | 5.30 | 5.48 | 5.16 | 5.31 | 5.31 | 0.76% | 7,323,880 |
| Nov 28, 2025 | 5.27 | 5.39 | 5.25 | 5.27 | 5.27 | -0.19% | 5,389,800 |
| Nov 27, 2025 | 5.20 | 5.40 | 5.11 | 5.28 | 5.28 | 0.57% | 8,020,600 |
| Nov 26, 2025 | 5.36 | 5.64 | 5.23 | 5.25 | 5.25 | -2.23% | 13,326,470 |
| Nov 25, 2025 | 5.35 | 5.51 | 5.33 | 5.37 | 5.37 | 0.56% | 8,105,675 |
| Nov 24, 2025 | 5.15 | 5.34 | 5.07 | 5.34 | 5.34 | 4.91% | 7,479,260 |
| Nov 21, 2025 | 5.27 | 5.44 | 5.08 | 5.09 | 5.09 | -4.32% | 7,921,040 |
| Nov 20, 2025 | 5.64 | 5.65 | 5.27 | 5.32 | 5.32 | -3.97% | 8,051,080 |
| Nov 19, 2025 | 5.62 | 5.81 | 5.37 | 5.54 | 5.54 | -1.42% | 11,740,500 |
| Nov 18, 2025 | 5.99 | 6.05 | 5.62 | 5.62 | 5.62 | -5.07% | 12,282,800 |
| Nov 17, 2025 | 5.88 | 6.01 | 5.57 | 5.92 | 5.92 | 2.78% | 19,127,340 |
| Nov 14, 2025 | 5.63 | 5.76 | 5.56 | 5.76 | 5.76 | 4.92% | 4,432,120 |
| Nov 13, 2025 | 5.21 | 5.49 | 5.21 | 5.49 | 5.49 | 4.97% | 4,669,200 |
| Nov 12, 2025 | 5.29 | 5.39 | 5.21 | 5.23 | 5.23 | -0.95% | 10,502,160 |
| Nov 11, 2025 | 5.36 | 5.60 | 5.27 | 5.28 | 5.28 | -1.68% | 16,934,200 |
| Nov 10, 2025 | 5.09 | 5.37 | 5.03 | 5.37 | 5.37 | 5.09% | 17,505,060 |
| Nov 7, 2025 | 5.30 | 5.49 | 5.11 | 5.11 | 5.11 | -5.02% | 20,702,900 |
| Nov 6, 2025 | 5.88 | 5.88 | 5.32 | 5.38 | 5.38 | -3.93% | 35,301,860 |
| Nov 5, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 5.07% | 3,392,140 |
| Nov 4, 2025 | 5.33 | 5.33 | 5.26 | 5.33 | 5.33 | 4.92% | 12,553,740 |
| Nov 3, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 4.96% | 1,466,200 |
| Oct 31, 2025 | 4.66 | 4.84 | 4.59 | 4.84 | 4.84 | 4.99% | 9,262,628 |
| Oct 30, 2025 | 4.38 | 4.61 | 4.36 | 4.61 | 4.61 | 5.01% | 12,071,410 |
| Oct 29, 2025 | 4.50 | 4.54 | 4.38 | 4.39 | 4.39 | -3.52% | 7,009,400 |
| Oct 28, 2025 | 4.55 | 4.64 | 4.51 | 4.55 | 4.55 | -1.30% | 5,153,040 |
| Oct 27, 2025 | 4.56 | 4.68 | 4.52 | 4.61 | 4.61 | 0.88% | 5,606,860 |
| Oct 24, 2025 | 4.60 | 4.62 | 4.53 | 4.57 | 4.57 | -1.08% | 4,138,260 |
| Oct 23, 2025 | 4.55 | 4.69 | 4.55 | 4.62 | 4.62 | 0.87% | 3,835,540 |
| Oct 22, 2025 | 4.62 | 4.69 | 4.55 | 4.58 | 4.58 | 0.22% | 3,608,300 |
| Oct 21, 2025 | 4.53 | 4.58 | 4.49 | 4.57 | 4.57 | 0.22% | 5,994,884 |
| Oct 20, 2025 | 4.39 | 4.59 | 4.39 | 4.56 | 4.56 | 4.35% | 8,113,115 |
| Oct 17, 2025 | 4.50 | 4.55 | 4.35 | 4.37 | 4.37 | -3.10% | 4,847,820 |
| Oct 16, 2025 | 4.67 | 4.81 | 4.51 | 4.51 | 4.51 | -3.01% | 7,606,389 |
| Oct 15, 2025 | 4.41 | 4.65 | 4.41 | 4.65 | 4.65 | 4.97% | 5,016,469 |
| Oct 14, 2025 | 4.30 | 4.50 | 4.30 | 4.43 | 4.43 | 3.26% | 4,763,000 |
| Oct 13, 2025 | 4.27 | 4.33 | 4.17 | 4.29 | 4.29 | -2.28% | 5,283,335 |
| Oct 10, 2025 | 4.36 | 4.46 | 4.32 | 4.39 | 4.39 | -0.90% | 4,591,000 |
| Oct 9, 2025 | 4.60 | 4.62 | 4.40 | 4.43 | 4.43 | -4.32% | 5,244,000 |