Skip to main content
Shandong High Speed Renewable Energy Group Limited (SHE:000803)
China flag China · Delayed Price · Currency is CNY
10.51
+0.11 (1.06%)
Mar 10, 2026, 9:25 AM CST

SHE:000803 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.7611.2710.4710.5110.511.06%52,314,578
Mar 6, 202610.1110.659.9710.4010.40-31,646,510
Mar 5, 202610.0210.509.8110.4010.404.00%40,026,040
Mar 4, 20269.6410.259.4910.0010.002.77%36,219,200
Mar 3, 20269.9210.299.689.739.73-1.82%34,803,500
Mar 2, 20269.4310.059.439.919.914.10%40,199,630
Feb 27, 20269.179.629.049.529.524.85%31,435,830
Feb 26, 20269.219.219.009.089.08-0.44%14,148,520
Feb 25, 20269.229.339.039.129.12-0.76%21,136,772
Feb 24, 20268.489.198.419.199.1910.06%13,619,300
Feb 13, 20268.458.548.308.358.35-2.00%8,698,524
Feb 12, 20268.638.798.498.528.52-1.50%9,954,452
Feb 11, 20268.748.878.658.658.65-1.14%7,562,560
Feb 10, 20268.758.888.698.758.75-10,263,292
Feb 9, 20268.768.868.678.758.750.34%10,870,240
Feb 6, 20268.648.898.458.728.720.58%12,688,000
Feb 5, 20268.959.118.628.678.67-3.67%16,150,870
Feb 4, 20268.919.168.809.009.000.90%12,673,940
Feb 3, 20268.899.048.728.928.921.59%14,993,870
Feb 2, 20269.259.258.758.788.78-5.59%19,937,800
Jan 30, 20269.199.559.029.309.301.09%21,008,180
Jan 29, 20269.359.659.099.209.20-2.44%19,845,960
Jan 28, 20269.549.689.219.439.43-1.98%22,441,368
Jan 27, 20269.749.909.409.629.62-2.43%19,672,900
Jan 26, 20269.7910.149.569.869.860.10%33,015,000
Jan 23, 20269.619.939.509.859.851.34%30,077,830
Jan 22, 20269.579.979.319.729.721.89%36,382,500
Jan 21, 20269.559.719.319.549.54-0.31%34,941,710
Jan 20, 20269.469.889.189.579.572.90%55,355,900
Jan 19, 20268.389.308.229.309.3010.06%28,604,310
Jan 16, 20268.468.648.368.458.450.12%18,323,660
Jan 15, 20268.828.828.388.448.44-4.52%24,485,490
Jan 14, 20268.729.198.668.848.841.14%40,193,070
Jan 13, 20269.009.008.428.748.74-3.00%49,002,570
Jan 12, 20269.009.018.709.019.0110.01%35,284,460
Jan 9, 20268.088.618.028.198.194.60%53,282,910
Jan 8, 20267.728.007.717.837.830.38%16,576,310
Jan 7, 20267.817.897.667.807.80-0.38%20,797,910
Jan 6, 20267.968.207.737.837.834.12%38,607,980
Jan 5, 20267.277.747.277.527.525.17%32,153,170
Dec 31, 20257.067.297.067.157.150.99%15,161,560
Dec 30, 20257.157.197.057.087.08-1.12%9,638,144
Dec 29, 20257.117.187.037.167.160.42%8,746,972
Dec 26, 20257.297.297.077.137.13-1.66%12,018,190
Dec 25, 20257.067.307.037.257.252.84%14,771,580
Dec 24, 20256.977.156.937.057.050.57%9,762,404
Dec 23, 20257.017.146.957.017.01-10,862,080
Dec 22, 20257.117.156.987.017.01-1.68%12,869,890
Dec 19, 20257.117.167.047.137.130.28%10,994,872
Dec 18, 20256.887.356.787.117.113.49%23,004,110
Dec 17, 20257.037.036.696.876.87-2.28%18,070,532
Dec 16, 20257.237.367.007.037.03-4.61%22,804,880
Dec 15, 20257.007.496.877.377.376.04%34,587,580
Dec 12, 20256.907.276.856.956.950.72%31,225,960
Dec 11, 20256.706.986.566.906.903.14%24,704,420
Dec 10, 20256.676.716.586.696.690.30%8,914,812
Dec 9, 20256.676.756.606.676.67-10,648,610
Dec 8, 20256.686.756.646.676.670.15%9,149,240
Dec 5, 20256.586.686.506.666.661.22%9,358,457
Dec 4, 20256.666.706.556.586.58-1.35%8,458,900
Dec 3, 20256.776.806.666.676.67-1.33%9,871,776
Dec 2, 20256.836.856.686.766.76-1.02%9,812,728
Dec 1, 20256.896.966.826.836.83-0.73%10,025,040
Nov 28, 20256.856.886.736.886.881.18%8,330,200
Nov 27, 20256.776.866.776.806.80-0.15%8,839,700
Nov 26, 20256.967.006.796.816.81-2.30%13,765,800
Nov 25, 20256.967.046.926.976.970.29%11,991,920
Nov 24, 20257.057.106.816.956.95-0.29%13,918,956
Nov 21, 20257.217.256.916.976.97-4.13%25,633,816
Nov 20, 20257.407.557.237.277.27-1.09%23,050,120
Nov 19, 20257.457.537.257.357.35-1.47%23,876,640
Nov 18, 20257.767.927.427.467.46-4.60%42,420,820
Nov 17, 20257.777.907.677.827.82-1.51%45,074,690
Nov 14, 20258.208.307.727.947.94-6.59%86,517,690
Nov 13, 20258.809.598.328.508.50-2.52%118,052,800
Nov 12, 20257.858.727.808.728.729.96%48,244,250
Nov 11, 20257.618.127.517.937.933.66%53,769,690
Nov 10, 20258.168.167.537.657.650.79%80,734,670
Nov 7, 20256.857.596.817.597.5910.00%24,776,100
Nov 6, 20256.736.936.646.906.902.83%16,808,990
Nov 5, 20256.686.756.616.716.710.30%11,226,580
Nov 4, 20256.676.906.616.696.69-12,480,890
Nov 3, 20256.786.846.576.696.69-1.18%14,264,390
Oct 31, 20256.596.856.586.776.772.58%15,285,380
Oct 30, 20256.906.926.596.606.60-4.49%16,378,700
Oct 29, 20256.707.006.656.916.912.67%13,601,950
Oct 28, 20256.656.776.606.736.731.20%7,591,296
Oct 27, 20256.746.816.606.656.65-0.75%8,197,280
Oct 24, 20256.736.826.666.706.70-0.45%7,131,356
Oct 23, 20256.716.786.586.736.730.15%8,656,416
Oct 22, 20256.856.956.706.726.72-2.61%9,612,260
Oct 21, 20256.797.056.766.906.901.62%12,727,980
Oct 20, 20256.596.816.546.796.793.98%13,107,460
Oct 17, 20256.586.696.516.536.53-10,558,090
Oct 16, 20256.756.756.516.536.53-2.83%10,407,950
Oct 15, 20256.666.766.616.726.720.75%7,961,932
Oct 14, 20256.836.906.636.676.67-1.91%11,305,320
Oct 13, 20256.656.836.466.806.80-0.87%12,821,080
Oct 10, 20256.887.036.846.866.86-0.29%8,784,924
Oct 9, 20257.117.136.836.886.88-3.23%13,400,640