Shandong Fiberglass Group Co., Ltd (SHA:605006)
China
· Delayed Price · Currency is CNY 12.13
+1.10 (9.97%)
Apr 29, 2026, 3:00 PM CST
Shandong Fiberglass Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.17 | 12.13 | 11.17 | 12.13 | - | 9.97% | 40,507,963 |
| Apr 28, 2026 | 11.39 | 11.39 | 10.76 | 11.03 | 11.03 | -2.73% | 51,718,080 |
| Apr 27, 2026 | 10.30 | 11.34 | 10.10 | 11.34 | 11.34 | 9.99% | 22,971,250 |
| Apr 24, 2026 | 10.15 | 10.68 | 10.15 | 10.31 | 10.31 | -3.10% | 37,592,338 |
| Apr 23, 2026 | 10.92 | 11.51 | 10.59 | 10.64 | 10.64 | -3.54% | 60,976,720 |
| Apr 22, 2026 | 10.55 | 11.08 | 10.45 | 11.03 | 11.03 | 2.51% | 54,091,830 |
| Apr 21, 2026 | 10.27 | 11.17 | 10.27 | 10.76 | 10.76 | 3.07% | 54,990,884 |
| Apr 20, 2026 | 10.19 | 10.66 | 10.18 | 10.44 | 10.44 | 1.16% | 41,675,348 |
| Apr 17, 2026 | 10.40 | 10.76 | 10.30 | 10.32 | 10.32 | -1.62% | 48,827,358 |
| Apr 16, 2026 | 10.18 | 10.49 | 9.89 | 10.49 | 10.49 | 3.45% | 52,812,353 |
| Apr 15, 2026 | 10.42 | 10.47 | 10.05 | 10.14 | 10.14 | -3.89% | 45,414,155 |
| Apr 14, 2026 | 10.18 | 10.67 | 10.07 | 10.55 | 10.55 | -0.28% | 67,885,937 |
| Apr 13, 2026 | 9.97 | 10.96 | 9.87 | 10.58 | 10.58 | 4.55% | 94,598,102 |
| Apr 10, 2026 | 9.16 | 10.12 | 9.12 | 10.12 | 10.12 | 10.00% | 49,026,510 |
| Apr 9, 2026 | 9.00 | 9.30 | 8.71 | 9.20 | 9.20 | -4.17% | 41,100,910 |
| Apr 8, 2026 | 9.44 | 9.61 | 9.23 | 9.60 | 9.60 | 3.78% | 45,442,210 |
| Apr 7, 2026 | 9.17 | 9.42 | 8.91 | 9.25 | 9.25 | 0.76% | 28,953,380 |
| Apr 3, 2026 | 9.48 | 9.49 | 8.88 | 9.18 | 9.18 | -3.16% | 35,446,330 |
| Apr 2, 2026 | 9.47 | 9.53 | 9.20 | 9.48 | 9.48 | -1.96% | 54,303,300 |
| Apr 1, 2026 | 9.10 | 9.67 | 9.10 | 9.67 | 9.67 | 10.01% | 16,944,540 |
| Mar 31, 2026 | 9.13 | 9.14 | 8.77 | 8.79 | 8.79 | -3.83% | 18,737,200 |
| Mar 30, 2026 | 8.60 | 9.25 | 8.60 | 9.14 | 9.14 | 4.46% | 26,385,900 |
| Mar 27, 2026 | 8.45 | 8.82 | 8.42 | 8.75 | 8.75 | 1.39% | 9,389,600 |
| Mar 26, 2026 | 8.83 | 9.01 | 8.55 | 8.63 | 8.63 | -2.49% | 11,103,140 |
| Mar 25, 2026 | 8.63 | 9.01 | 8.61 | 8.85 | 8.85 | 4.00% | 18,262,020 |
| Mar 24, 2026 | 8.28 | 8.52 | 8.06 | 8.51 | 8.51 | 4.93% | 15,506,800 |
| Mar 23, 2026 | 8.45 | 8.50 | 8.02 | 8.11 | 8.11 | -6.13% | 17,924,520 |
| Mar 20, 2026 | 8.90 | 8.94 | 8.63 | 8.64 | 8.64 | -1.71% | 17,419,500 |
| Mar 19, 2026 | 9.19 | 9.26 | 8.72 | 8.79 | 8.79 | -6.29% | 20,220,400 |
| Mar 18, 2026 | 9.06 | 9.40 | 9.06 | 9.38 | 9.38 | 2.85% | 19,211,960 |
| Mar 17, 2026 | 9.72 | 9.75 | 9.08 | 9.12 | 9.12 | -5.98% | 26,265,680 |
| Mar 16, 2026 | 9.70 | 9.81 | 9.36 | 9.70 | 9.70 | 1.57% | 25,957,327 |
| Mar 13, 2026 | 9.42 | 9.80 | 9.42 | 9.55 | 9.55 | -1.34% | 28,603,080 |
| Mar 12, 2026 | 9.70 | 10.11 | 9.44 | 9.68 | 9.68 | 0.94% | 40,932,526 |
| Mar 11, 2026 | 9.53 | 9.91 | 9.47 | 9.59 | 9.59 | -0.31% | 37,102,400 |
| Mar 10, 2026 | 9.38 | 9.89 | 9.23 | 9.62 | 9.62 | 4.91% | 45,614,750 |
| Mar 9, 2026 | 9.10 | 9.17 | 8.84 | 9.17 | 9.17 | -1.71% | 23,744,760 |
| Mar 6, 2026 | 9.44 | 9.54 | 9.21 | 9.33 | 9.33 | -1.69% | 21,298,840 |
| Mar 5, 2026 | 9.71 | 9.80 | 9.40 | 9.49 | 9.49 | -0.52% | 30,550,500 |
| Mar 4, 2026 | 8.99 | 9.75 | 8.99 | 9.54 | 9.54 | 2.36% | 37,037,260 |
| Mar 3, 2026 | 10.20 | 10.30 | 9.32 | 9.32 | 9.32 | -9.95% | 48,138,790 |
| Mar 2, 2026 | 9.99 | 10.90 | 9.99 | 10.35 | 10.35 | -2.45% | 50,290,810 |
| Feb 27, 2026 | 10.56 | 10.83 | 10.43 | 10.61 | 10.61 | -4.41% | 55,295,830 |
| Feb 26, 2026 | 10.36 | 11.39 | 10.36 | 11.10 | 11.10 | 3.84% | 86,646,353 |
| Feb 25, 2026 | 11.39 | 11.40 | 10.59 | 10.69 | 10.69 | 2.99% | 100,386,000 |
| Feb 24, 2026 | 9.75 | 10.38 | 9.72 | 10.38 | 10.38 | 9.96% | 20,464,010 |
| Feb 13, 2026 | 9.92 | 10.00 | 9.18 | 9.44 | 9.44 | -7.45% | 77,252,740 |
| Feb 12, 2026 | 10.19 | 10.20 | 9.53 | 10.20 | 10.20 | 10.03% | 64,501,620 |
| Feb 11, 2026 | 8.51 | 9.27 | 8.51 | 9.27 | 9.27 | 9.96% | 13,588,990 |
| Feb 10, 2026 | 8.50 | 8.63 | 8.25 | 8.43 | 8.43 | -1.40% | 22,144,360 |
| Feb 9, 2026 | 8.38 | 8.58 | 8.29 | 8.55 | 8.55 | 3.51% | 27,726,140 |
| Feb 6, 2026 | 8.35 | 8.45 | 8.20 | 8.26 | 8.26 | -1.67% | 23,840,810 |
| Feb 5, 2026 | 8.28 | 8.69 | 8.18 | 8.40 | 8.40 | 0.96% | 45,550,790 |
| Feb 4, 2026 | 7.91 | 8.70 | 7.82 | 8.32 | 8.32 | 5.18% | 47,619,780 |
| Feb 3, 2026 | 7.77 | 7.91 | 7.74 | 7.91 | 7.91 | 2.59% | 7,730,320 |
| Feb 2, 2026 | 7.91 | 7.99 | 7.71 | 7.71 | 7.71 | -2.53% | 8,984,700 |
| Jan 30, 2026 | 7.75 | 7.97 | 7.60 | 7.91 | 7.91 | 0.76% | 14,152,940 |
| Jan 29, 2026 | 7.96 | 8.09 | 7.78 | 7.85 | 7.85 | -1.38% | 11,751,660 |
| Jan 28, 2026 | 7.81 | 8.05 | 7.77 | 7.96 | 7.96 | 1.66% | 14,255,980 |
| Jan 27, 2026 | 7.95 | 7.97 | 7.68 | 7.83 | 7.83 | -1.26% | 11,504,340 |
| Jan 26, 2026 | 7.93 | 8.04 | 7.83 | 7.93 | 7.93 | - | 13,286,360 |
| Jan 23, 2026 | 7.97 | 8.01 | 7.84 | 7.93 | 7.93 | -0.63% | 17,814,480 |
| Jan 22, 2026 | 7.82 | 7.99 | 7.76 | 7.98 | 7.98 | 2.44% | 23,147,830 |
| Jan 21, 2026 | 7.55 | 7.82 | 7.52 | 7.79 | 7.79 | 2.91% | 22,446,730 |
| Jan 20, 2026 | 7.63 | 7.64 | 7.48 | 7.57 | 7.57 | -0.13% | 11,796,740 |
| Jan 19, 2026 | 7.34 | 7.63 | 7.25 | 7.58 | 7.58 | 2.71% | 18,417,680 |
| Jan 16, 2026 | 7.46 | 7.60 | 7.36 | 7.38 | 7.38 | -0.94% | 16,775,310 |
| Jan 15, 2026 | 7.34 | 7.63 | 7.32 | 7.45 | 7.45 | 3.19% | 21,786,400 |
| Jan 14, 2026 | 7.18 | 7.44 | 7.13 | 7.22 | 7.22 | 0.70% | 12,616,560 |
| Jan 13, 2026 | 7.33 | 7.34 | 7.15 | 7.17 | 7.17 | -1.38% | 9,654,137 |
| Jan 12, 2026 | 7.28 | 7.28 | 7.15 | 7.27 | 7.27 | -0.14% | 10,384,428 |
| Jan 9, 2026 | 7.30 | 7.34 | 7.20 | 7.28 | 7.28 | -0.68% | 8,473,320 |
| Jan 8, 2026 | 7.24 | 7.35 | 7.22 | 7.33 | 7.33 | 1.24% | 5,899,700 |
| Jan 7, 2026 | 7.30 | 7.31 | 7.22 | 7.24 | 7.24 | -0.96% | 5,120,760 |
| Jan 6, 2026 | 7.32 | 7.36 | 7.25 | 7.31 | 7.31 | -0.27% | 6,141,440 |
| Jan 5, 2026 | 7.34 | 7.39 | 7.26 | 7.33 | 7.33 | 0.41% | 4,779,260 |
| Dec 31, 2025 | 7.39 | 7.41 | 7.26 | 7.30 | 7.30 | -1.08% | 4,540,200 |
| Dec 30, 2025 | 7.47 | 7.47 | 7.32 | 7.38 | 7.38 | -1.34% | 5,888,240 |
| Dec 29, 2025 | 7.46 | 7.53 | 7.32 | 7.48 | 7.48 | 0.67% | 6,525,620 |
| Dec 26, 2025 | 7.42 | 7.50 | 7.39 | 7.43 | 7.43 | 0.13% | 6,743,360 |
| Dec 25, 2025 | 7.51 | 7.52 | 7.40 | 7.42 | 7.42 | -1.33% | 9,063,900 |
| Dec 24, 2025 | 7.22 | 7.65 | 7.22 | 7.52 | 7.52 | 3.72% | 15,378,380 |
| Dec 23, 2025 | 7.12 | 7.48 | 7.09 | 7.25 | 7.25 | 1.40% | 13,299,800 |
| Dec 22, 2025 | 7.15 | 7.18 | 7.10 | 7.15 | 7.15 | 0.85% | 3,963,760 |
| Dec 19, 2025 | 6.97 | 7.11 | 6.96 | 7.09 | 7.09 | 1.72% | 5,764,040 |
| Dec 18, 2025 | 6.97 | 7.08 | 6.93 | 6.97 | 6.97 | -1.41% | 6,662,760 |
| Dec 17, 2025 | 6.95 | 7.25 | 6.83 | 7.07 | 7.07 | 1.73% | 10,387,180 |
| Dec 16, 2025 | 7.17 | 7.24 | 6.95 | 6.95 | 6.95 | -3.47% | 5,671,780 |
| Dec 15, 2025 | 7.10 | 7.27 | 7.10 | 7.20 | 7.20 | 0.98% | 4,128,620 |
| Dec 12, 2025 | 7.22 | 7.33 | 7.12 | 7.13 | 7.13 | -1.52% | 5,353,740 |
| Dec 11, 2025 | 7.35 | 7.45 | 7.24 | 7.24 | 7.24 | -1.09% | 3,825,121 |
| Dec 10, 2025 | 7.43 | 7.46 | 7.30 | 7.32 | 7.32 | -1.61% | 3,993,462 |
| Dec 9, 2025 | 7.45 | 7.52 | 7.41 | 7.44 | 7.44 | -0.80% | 4,060,180 |
| Dec 8, 2025 | 7.40 | 7.56 | 7.40 | 7.50 | 7.50 | 2.04% | 6,438,220 |
| Dec 5, 2025 | 7.21 | 7.38 | 7.18 | 7.35 | 7.35 | 2.23% | 4,818,220 |
| Dec 4, 2025 | 7.22 | 7.26 | 7.11 | 7.19 | 7.19 | -0.96% | 3,900,703 |
| Dec 3, 2025 | 7.30 | 7.31 | 7.21 | 7.26 | 7.26 | -0.68% | 3,218,260 |
| Dec 2, 2025 | 7.38 | 7.39 | 7.25 | 7.31 | 7.31 | -1.08% | 3,318,953 |
| Dec 1, 2025 | 7.38 | 7.43 | 7.36 | 7.39 | 7.39 | 0.27% | 3,617,129 |
| Nov 28, 2025 | 7.30 | 7.38 | 7.27 | 7.37 | 7.37 | 1.10% | 2,787,036 |