Shandong Huapeng Glass Co.,Ltd. (SHA:603021)
China
· Delayed Price · Currency is CNY 7.50
+0.10 (1.35%)
Apr 29, 2026, 3:00 PM CST
Shandong Huapeng Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.39 | 7.74 | 7.31 | 7.50 | 7.50 | 1.35% | 9,613,980 |
| Apr 28, 2026 | 7.53 | 7.60 | 7.15 | 7.40 | 7.40 | -1.73% | 8,660,600 |
| Apr 27, 2026 | 7.85 | 7.88 | 7.53 | 7.53 | 7.53 | -5.04% | 9,773,320 |
| Apr 24, 2026 | 7.62 | 8.02 | 7.39 | 7.93 | 7.93 | 3.52% | 10,156,220 |
| Apr 23, 2026 | 7.90 | 8.02 | 7.66 | 7.66 | 7.66 | -2.92% | 5,433,576 |
| Apr 22, 2026 | 7.99 | 8.04 | 7.77 | 7.89 | 7.89 | -1.25% | 5,950,780 |
| Apr 21, 2026 | 7.99 | 8.05 | 7.79 | 7.99 | 7.99 | -0.37% | 7,155,880 |
| Apr 20, 2026 | 8.00 | 8.21 | 7.96 | 8.02 | 8.02 | 2.56% | 12,843,900 |
| Apr 17, 2026 | 8.00 | 8.27 | 7.79 | 7.82 | 7.82 | -3.93% | 12,655,560 |
| Apr 16, 2026 | 8.82 | 8.82 | 8.14 | 8.14 | 8.14 | -5.02% | 15,592,380 |
| Apr 15, 2026 | 8.11 | 8.57 | 8.11 | 8.57 | 8.57 | 5.02% | 7,046,020 |
| Apr 14, 2026 | 8.01 | 8.41 | 7.87 | 8.16 | 8.16 | 1.87% | 18,334,508 |
| Apr 13, 2026 | 7.75 | 8.01 | 7.73 | 8.01 | 8.01 | 4.98% | 3,737,020 |
| Apr 10, 2026 | 7.24 | 7.63 | 7.24 | 7.63 | 7.63 | 4.95% | 4,350,160 |
| Apr 9, 2026 | 7.11 | 7.32 | 7.10 | 7.27 | 7.27 | 1.54% | 7,121,560 |
| Apr 8, 2026 | 7.10 | 7.18 | 7.03 | 7.16 | 7.16 | 3.02% | 8,429,503 |
| Apr 7, 2026 | 7.09 | 7.12 | 6.95 | 6.95 | 6.95 | -1.70% | 5,698,900 |
| Apr 3, 2026 | 7.27 | 7.28 | 7.00 | 7.07 | 7.07 | -2.35% | 7,740,200 |
| Apr 2, 2026 | 7.15 | 7.26 | 7.10 | 7.24 | 7.24 | 1.12% | 7,406,240 |
| Apr 1, 2026 | 7.02 | 7.22 | 7.00 | 7.16 | 7.16 | 3.32% | 8,853,700 |
| Mar 31, 2026 | 7.16 | 7.16 | 6.93 | 6.93 | 6.93 | -1.84% | 8,708,840 |
| Mar 30, 2026 | 7.03 | 7.27 | 7.03 | 7.06 | 7.06 | -0.42% | 10,784,420 |
| Mar 27, 2026 | 7.11 | 7.24 | 7.08 | 7.09 | 7.09 | -1.12% | 9,401,000 |
| Mar 26, 2026 | 7.35 | 7.41 | 7.16 | 7.17 | 7.17 | -2.85% | 12,400,540 |
| Mar 25, 2026 | 7.02 | 7.38 | 7.01 | 7.38 | 7.38 | 4.98% | 14,130,100 |
| Mar 24, 2026 | 6.82 | 7.07 | 6.82 | 7.03 | 7.03 | 4.46% | 11,648,420 |
| Mar 23, 2026 | 6.59 | 6.96 | 6.49 | 6.73 | 6.73 | -1.32% | 12,989,360 |
| Mar 20, 2026 | 6.82 | 6.99 | 6.80 | 6.82 | 6.82 | -4.75% | 17,024,960 |
| Mar 19, 2026 | 7.05 | 7.39 | 7.05 | 7.16 | 7.16 | 1.56% | 12,631,000 |
| Mar 18, 2026 | 7.17 | 7.37 | 6.98 | 7.05 | 7.05 | -2.62% | 13,642,140 |
| Mar 17, 2026 | 7.10 | 7.33 | 7.01 | 7.24 | 7.24 | 3.72% | 14,563,240 |
| Mar 16, 2026 | 7.18 | 7.20 | 6.94 | 6.98 | 6.98 | -2.92% | 11,710,020 |
| Mar 13, 2026 | 7.21 | 7.31 | 6.99 | 7.19 | 7.19 | -1.10% | 14,385,600 |
| Mar 12, 2026 | 7.60 | 7.66 | 7.27 | 7.27 | 7.27 | -4.97% | 11,134,060 |
| Mar 11, 2026 | 7.65 | 7.80 | 7.42 | 7.65 | 7.65 | -1.54% | 12,601,680 |
| Mar 10, 2026 | 7.48 | 7.78 | 7.41 | 7.77 | 7.77 | 4.86% | 14,195,520 |
| 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 |