Skip to main content
Shandong Hi-Speed Road&Bridge Group Co., Ltd. (SHE:000498)
China flag China · Delayed Price · Currency is CNY
6.10
+0.02 (0.33%)
Mar 10, 2026, 2:25 PM CST

SHE:000498 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20265.996.175.996.09-0.16%12,491,400
Mar 9, 20266.076.156.056.086.08-0.65%13,924,300
Mar 6, 20265.996.145.996.126.121.66%12,926,600
Mar 5, 20266.096.106.016.026.020.17%14,386,020
Mar 4, 20266.186.206.016.016.01-3.22%23,434,920
Mar 3, 20266.306.346.186.216.21-1.58%20,462,600
Mar 2, 20266.266.356.246.316.31-19,008,400
Feb 27, 20266.266.336.246.316.310.96%12,641,160
Feb 26, 20266.276.306.226.256.25-8,667,750
Feb 25, 20266.206.326.186.256.251.13%15,515,120
Feb 24, 20266.166.216.156.186.181.15%10,955,240
Feb 13, 20266.226.236.116.116.11-1.93%11,732,900
Feb 12, 20266.296.296.226.236.23-0.64%9,594,700
Feb 11, 20266.256.296.226.276.270.32%7,300,500
Feb 10, 20266.306.306.256.256.25-0.64%7,859,310
Feb 9, 20266.276.296.246.296.291.13%9,101,107
Feb 6, 20266.256.316.226.226.22-0.96%10,756,400
Feb 5, 20266.306.326.256.286.28-0.32%10,340,300
Feb 4, 20266.186.326.176.306.301.61%12,436,000
Feb 3, 20266.236.236.156.206.200.65%11,674,600
Feb 2, 20266.316.336.146.166.16-2.69%16,859,500
Jan 30, 20266.316.356.236.336.330.32%13,973,530
Jan 29, 20266.296.336.246.316.310.32%12,434,615
Jan 28, 20266.206.346.186.296.291.29%22,757,112
Jan 27, 20266.256.256.146.216.21-0.64%14,971,120
Jan 26, 20266.256.266.176.256.25-19,616,160
Jan 23, 20266.296.316.236.256.25-0.48%13,234,933
Jan 22, 20266.246.296.226.286.280.64%13,866,780
Jan 21, 20266.246.276.206.246.24-0.48%14,676,110
Jan 20, 20266.176.276.166.276.271.95%22,946,900
Jan 19, 20266.166.176.126.156.15-10,484,400
Jan 16, 20266.196.226.116.156.15-0.16%17,084,928
Jan 15, 20266.136.206.116.166.160.49%14,016,400
Jan 14, 20266.096.266.076.136.130.66%31,556,540
Jan 13, 20266.106.136.066.096.09-0.16%15,577,800
Jan 12, 20266.046.106.036.106.100.49%16,016,050
Jan 9, 20266.056.086.036.076.070.50%11,671,300
Jan 8, 20266.076.086.036.046.04-0.17%10,018,400
Jan 7, 20266.086.136.056.056.05-0.49%11,246,420
Jan 6, 20266.066.106.046.086.080.50%11,072,960
Jan 5, 20266.056.076.016.056.050.33%11,261,560
Dec 31, 20256.026.056.016.036.030.17%9,327,883
Dec 30, 20256.066.086.016.026.02-0.99%11,768,840
Dec 29, 20256.106.166.076.086.080.50%13,268,980
Dec 26, 20256.096.106.026.056.05-0.49%10,748,240
Dec 25, 20256.016.086.006.086.081.50%14,822,140
Dec 24, 20256.006.005.975.995.990.17%7,601,750
Dec 23, 20255.976.015.955.985.970.34%9,603,901
Dec 22, 20255.986.025.955.965.95-0.17%8,311,148
Dec 19, 20255.935.985.925.975.960.67%8,033,915
Dec 18, 20255.895.945.875.935.920.51%7,478,531
Dec 17, 20255.945.955.835.905.89-0.51%14,874,100
Dec 16, 20256.026.035.915.935.92-1.33%10,426,100
Dec 15, 20255.976.045.956.016.000.50%12,056,040
Dec 12, 20256.036.105.975.985.97-1.16%21,735,540
Dec 11, 20255.966.125.956.056.041.51%22,365,460
Dec 10, 20255.925.995.915.965.950.51%10,377,200
Dec 9, 20256.026.035.925.935.92-1.50%10,953,600
Dec 8, 20256.076.086.026.026.01-0.99%9,849,834
Dec 5, 20256.056.086.016.086.070.50%9,754,232
Dec 4, 20256.056.096.026.056.04-8,360,100
Dec 3, 20256.016.096.006.056.040.50%13,741,940
Dec 2, 20256.006.025.976.026.010.17%8,249,551
Dec 1, 20255.976.025.966.016.000.50%14,085,470
Nov 28, 20255.975.995.935.985.970.17%7,455,832
Nov 27, 20255.976.005.935.975.96-9,128,800
Nov 26, 20255.996.025.965.975.96-0.33%10,856,400
Nov 25, 20256.026.025.975.995.98-0.33%13,582,700
Nov 24, 20255.996.045.956.016.000.84%17,193,900
Nov 21, 20256.136.145.965.965.95-2.77%19,932,930
Nov 20, 20256.156.196.126.136.12-14,359,800
Nov 19, 20256.186.196.096.136.12-0.65%12,968,100
Nov 18, 20256.246.256.136.176.16-1.12%13,100,600
Nov 17, 20256.326.346.226.246.23-1.11%13,194,500
Nov 14, 20256.346.396.306.316.30-0.79%11,112,170
Nov 13, 20256.366.386.336.366.35-11,320,500
Nov 12, 20256.356.386.316.366.35-11,309,200
Nov 11, 20256.326.386.316.366.350.63%12,576,300
Nov 10, 20256.276.336.276.326.310.80%12,101,840
Nov 7, 20256.226.286.206.276.260.64%11,905,920
Nov 6, 20256.176.246.176.236.220.97%11,783,000
Nov 5, 20256.126.216.116.176.16-0.16%11,415,430
Nov 4, 20256.166.206.136.186.170.49%13,961,420
Nov 3, 20256.126.166.086.156.140.65%20,607,730
Oct 31, 20256.276.296.116.116.10-3.02%32,574,940
Oct 30, 20256.326.376.296.306.29-0.94%10,874,500
Oct 29, 20256.386.396.306.366.35-0.16%10,809,040
Oct 28, 20256.476.496.346.376.36-1.85%13,419,300
Oct 27, 20256.356.506.346.496.481.88%21,964,130
Oct 24, 20256.366.386.296.376.36-0.16%17,128,210
Oct 23, 20256.366.396.306.386.340.47%15,336,150
Oct 22, 20256.296.386.296.356.310.79%14,225,550
Oct 21, 20256.226.346.216.306.261.29%15,605,010
Oct 20, 20256.276.296.176.226.19-12,135,500
Oct 17, 20256.286.336.226.226.19-0.96%13,688,600
Oct 16, 20256.326.386.276.286.24-0.32%14,563,230
Oct 15, 20256.266.366.256.306.260.48%13,857,500
Oct 14, 20256.326.336.256.276.23-0.32%18,235,640
Oct 13, 20256.216.306.196.296.25-0.47%20,436,490
Oct 10, 20256.256.336.216.326.280.96%23,926,170