Shandong High Speed Renewable Energy Group Limited (SHE:000803)
China
· Delayed Price · Currency is CNY 8.46
+0.23 (2.79%)
Apr 29, 2026, 3:04 PM CST
SHE:000803 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.31 | 8.69 | 8.15 | 8.46 | 8.46 | 2.79% | 22,180,980 |
| Apr 28, 2026 | 8.10 | 8.24 | 8.06 | 8.23 | 8.23 | 0.37% | 11,166,460 |
| Apr 27, 2026 | 8.20 | 8.23 | 7.97 | 8.20 | 8.20 | 0.12% | 14,172,480 |
| Apr 24, 2026 | 7.83 | 8.25 | 7.71 | 8.19 | 8.19 | 4.60% | 24,815,076 |
| Apr 23, 2026 | 7.80 | 7.90 | 7.64 | 7.83 | 7.83 | 0.90% | 14,886,000 |
| Apr 22, 2026 | 7.81 | 7.90 | 7.70 | 7.76 | 7.76 | -1.15% | 21,826,980 |
| Apr 21, 2026 | 8.67 | 8.71 | 7.84 | 7.85 | 7.85 | -9.87% | 41,259,040 |
| Apr 20, 2026 | 8.17 | 8.90 | 8.14 | 8.71 | 8.71 | 6.48% | 49,179,650 |
| Apr 17, 2026 | 8.28 | 8.28 | 8.06 | 8.18 | 8.18 | -1.33% | 14,501,520 |
| Apr 16, 2026 | 8.21 | 8.33 | 8.13 | 8.29 | 8.29 | 1.10% | 10,293,030 |
| Apr 15, 2026 | 8.35 | 8.47 | 8.13 | 8.20 | 8.20 | -0.61% | 11,801,100 |
| Apr 14, 2026 | 8.31 | 8.31 | 8.06 | 8.25 | 8.25 | -0.12% | 12,442,150 |
| Apr 13, 2026 | 8.41 | 8.41 | 8.05 | 8.26 | 8.26 | -1.78% | 17,057,720 |
| Apr 10, 2026 | 8.29 | 8.69 | 8.17 | 8.41 | 8.41 | 1.45% | 20,634,570 |
| Apr 9, 2026 | 8.95 | 8.95 | 8.08 | 8.29 | 8.29 | -6.64% | 27,010,500 |
| Apr 8, 2026 | 8.72 | 8.92 | 8.46 | 8.88 | 8.88 | 3.86% | 12,860,200 |
| Apr 7, 2026 | 8.26 | 8.72 | 8.14 | 8.55 | 8.55 | 3.64% | 13,062,840 |
| Apr 3, 2026 | 8.51 | 8.60 | 8.10 | 8.25 | 8.25 | -3.06% | 12,619,900 |
| Apr 2, 2026 | 8.55 | 8.69 | 8.43 | 8.51 | 8.51 | - | 9,397,612 |
| Apr 1, 2026 | 8.48 | 8.70 | 8.40 | 8.51 | 8.51 | 1.07% | 12,015,260 |
| Mar 31, 2026 | 8.66 | 8.77 | 8.39 | 8.42 | 8.42 | -3.11% | 12,771,680 |
| Mar 30, 2026 | 9.00 | 9.01 | 8.47 | 8.69 | 8.69 | -3.12% | 21,042,061 |
| Mar 27, 2026 | 8.94 | 9.20 | 8.75 | 8.97 | 8.97 | -0.22% | 22,243,208 |
| Mar 26, 2026 | 8.96 | 9.32 | 8.91 | 8.99 | 8.99 | 0.33% | 25,089,630 |
| Mar 25, 2026 | 8.92 | 9.14 | 8.76 | 8.96 | 8.96 | 0.45% | 18,355,450 |
| Mar 24, 2026 | 8.51 | 8.96 | 8.46 | 8.92 | 8.92 | 8.12% | 23,131,441 |
| Mar 23, 2026 | 8.78 | 8.88 | 8.20 | 8.25 | 8.25 | -7.20% | 20,387,100 |
| Mar 20, 2026 | 9.18 | 9.25 | 8.88 | 8.89 | 8.89 | -3.26% | 14,178,848 |
| Mar 19, 2026 | 9.66 | 9.78 | 9.12 | 9.19 | 9.19 | -3.57% | 17,556,280 |
| Mar 18, 2026 | 9.71 | 9.84 | 9.25 | 9.53 | 9.53 | -0.31% | 20,738,480 |
| Mar 17, 2026 | 9.72 | 9.82 | 9.49 | 9.56 | 9.56 | -1.65% | 15,325,900 |
| Mar 16, 2026 | 9.93 | 10.38 | 9.66 | 9.72 | 9.72 | -0.51% | 23,866,220 |
| Mar 13, 2026 | 9.70 | 10.25 | 9.61 | 9.77 | 9.77 | 0.31% | 22,116,844 |
| Mar 12, 2026 | 10.09 | 10.09 | 9.68 | 9.74 | 9.74 | -2.21% | 21,327,072 |
| Mar 11, 2026 | 10.13 | 10.29 | 9.83 | 9.96 | 9.96 | -1.87% | 33,343,230 |
| Mar 10, 2026 | 10.11 | 10.44 | 10.01 | 10.15 | 10.15 | -3.43% | 35,546,616 |
| Mar 9, 2026 | 10.76 | 11.27 | 10.47 | 10.51 | 10.51 | 1.06% | 52,314,578 |
| Mar 6, 2026 | 10.11 | 10.65 | 9.97 | 10.40 | 10.40 | - | 31,646,510 |
| Mar 5, 2026 | 10.02 | 10.50 | 9.81 | 10.40 | 10.40 | 4.00% | 40,026,040 |
| Mar 4, 2026 | 9.64 | 10.25 | 9.49 | 10.00 | 10.00 | 2.77% | 36,219,200 |
| Mar 3, 2026 | 9.92 | 10.29 | 9.68 | 9.73 | 9.73 | -1.82% | 34,803,500 |
| Mar 2, 2026 | 9.43 | 10.05 | 9.43 | 9.91 | 9.91 | 4.10% | 40,199,630 |
| Feb 27, 2026 | 9.17 | 9.62 | 9.04 | 9.52 | 9.52 | 4.85% | 31,435,830 |
| Feb 26, 2026 | 9.21 | 9.21 | 9.00 | 9.08 | 9.08 | -0.44% | 14,148,520 |
| Feb 25, 2026 | 9.22 | 9.33 | 9.03 | 9.12 | 9.12 | -0.76% | 21,136,772 |
| Feb 24, 2026 | 8.48 | 9.19 | 8.41 | 9.19 | 9.19 | 10.06% | 13,619,300 |
| Feb 13, 2026 | 8.45 | 8.54 | 8.30 | 8.35 | 8.35 | -2.00% | 8,698,524 |
| Feb 12, 2026 | 8.63 | 8.79 | 8.49 | 8.52 | 8.52 | -1.50% | 9,954,452 |
| Feb 11, 2026 | 8.74 | 8.87 | 8.65 | 8.65 | 8.65 | -1.14% | 7,562,560 |
| Feb 10, 2026 | 8.75 | 8.88 | 8.69 | 8.75 | 8.75 | - | 10,263,292 |
| Feb 9, 2026 | 8.76 | 8.86 | 8.67 | 8.75 | 8.75 | 0.34% | 10,870,240 |
| Feb 6, 2026 | 8.64 | 8.89 | 8.45 | 8.72 | 8.72 | 0.58% | 12,688,000 |
| Feb 5, 2026 | 8.95 | 9.11 | 8.62 | 8.67 | 8.67 | -3.67% | 16,150,870 |
| Feb 4, 2026 | 8.91 | 9.16 | 8.80 | 9.00 | 9.00 | 0.90% | 12,673,940 |
| Feb 3, 2026 | 8.89 | 9.04 | 8.72 | 8.92 | 8.92 | 1.59% | 14,993,870 |
| Feb 2, 2026 | 9.25 | 9.25 | 8.75 | 8.78 | 8.78 | -5.59% | 19,937,800 |
| Jan 30, 2026 | 9.19 | 9.55 | 9.02 | 9.30 | 9.30 | 1.09% | 21,008,180 |
| Jan 29, 2026 | 9.35 | 9.65 | 9.09 | 9.20 | 9.20 | -2.44% | 19,845,960 |
| Jan 28, 2026 | 9.54 | 9.68 | 9.21 | 9.43 | 9.43 | -1.98% | 22,441,368 |
| Jan 27, 2026 | 9.74 | 9.90 | 9.40 | 9.62 | 9.62 | -2.43% | 19,672,900 |
| Jan 26, 2026 | 9.79 | 10.14 | 9.56 | 9.86 | 9.86 | 0.10% | 33,015,000 |
| Jan 23, 2026 | 9.61 | 9.93 | 9.50 | 9.85 | 9.85 | 1.34% | 30,077,830 |
| Jan 22, 2026 | 9.57 | 9.97 | 9.31 | 9.72 | 9.72 | 1.89% | 36,382,500 |
| Jan 21, 2026 | 9.55 | 9.71 | 9.31 | 9.54 | 9.54 | -0.31% | 34,941,710 |
| Jan 20, 2026 | 9.46 | 9.88 | 9.18 | 9.57 | 9.57 | 2.90% | 55,355,900 |
| Jan 19, 2026 | 8.38 | 9.30 | 8.22 | 9.30 | 9.30 | 10.06% | 28,604,310 |
| Jan 16, 2026 | 8.46 | 8.64 | 8.36 | 8.45 | 8.45 | 0.12% | 18,323,660 |
| Jan 15, 2026 | 8.82 | 8.82 | 8.38 | 8.44 | 8.44 | -4.52% | 24,485,490 |
| Jan 14, 2026 | 8.72 | 9.19 | 8.66 | 8.84 | 8.84 | 1.14% | 40,193,070 |
| Jan 13, 2026 | 9.00 | 9.00 | 8.42 | 8.74 | 8.74 | -3.00% | 49,002,570 |
| Jan 12, 2026 | 9.00 | 9.01 | 8.70 | 9.01 | 9.01 | 10.01% | 35,284,460 |
| Jan 9, 2026 | 8.08 | 8.61 | 8.02 | 8.19 | 8.19 | 4.60% | 53,282,910 |
| Jan 8, 2026 | 7.72 | 8.00 | 7.71 | 7.83 | 7.83 | 0.38% | 16,576,310 |
| Jan 7, 2026 | 7.81 | 7.89 | 7.66 | 7.80 | 7.80 | -0.38% | 20,797,910 |
| Jan 6, 2026 | 7.96 | 8.20 | 7.73 | 7.83 | 7.83 | 4.12% | 38,607,980 |
| Jan 5, 2026 | 7.27 | 7.74 | 7.27 | 7.52 | 7.52 | 5.17% | 32,153,170 |
| Dec 31, 2025 | 7.06 | 7.29 | 7.06 | 7.15 | 7.15 | 0.99% | 15,161,560 |
| Dec 30, 2025 | 7.15 | 7.19 | 7.05 | 7.08 | 7.08 | -1.12% | 9,638,144 |
| Dec 29, 2025 | 7.11 | 7.18 | 7.03 | 7.16 | 7.16 | 0.42% | 8,746,972 |
| Dec 26, 2025 | 7.29 | 7.29 | 7.07 | 7.13 | 7.13 | -1.66% | 12,018,190 |
| Dec 25, 2025 | 7.06 | 7.30 | 7.03 | 7.25 | 7.25 | 2.84% | 14,771,580 |
| Dec 24, 2025 | 6.97 | 7.15 | 6.93 | 7.05 | 7.05 | 0.57% | 9,762,404 |
| Dec 23, 2025 | 7.01 | 7.14 | 6.95 | 7.01 | 7.01 | - | 10,862,080 |
| Dec 22, 2025 | 7.11 | 7.15 | 6.98 | 7.01 | 7.01 | -1.68% | 12,869,890 |
| Dec 19, 2025 | 7.11 | 7.16 | 7.04 | 7.13 | 7.13 | 0.28% | 10,994,872 |
| Dec 18, 2025 | 6.88 | 7.35 | 6.78 | 7.11 | 7.11 | 3.49% | 23,004,110 |
| Dec 17, 2025 | 7.03 | 7.03 | 6.69 | 6.87 | 6.87 | -2.28% | 18,070,532 |
| Dec 16, 2025 | 7.23 | 7.36 | 7.00 | 7.03 | 7.03 | -4.61% | 22,804,880 |
| Dec 15, 2025 | 7.00 | 7.49 | 6.87 | 7.37 | 7.37 | 6.04% | 34,587,580 |
| Dec 12, 2025 | 6.90 | 7.27 | 6.85 | 6.95 | 6.95 | 0.72% | 31,225,960 |
| Dec 11, 2025 | 6.70 | 6.98 | 6.56 | 6.90 | 6.90 | 3.14% | 24,704,420 |
| Dec 10, 2025 | 6.67 | 6.71 | 6.58 | 6.69 | 6.69 | 0.30% | 8,914,812 |
| Dec 9, 2025 | 6.67 | 6.75 | 6.60 | 6.67 | 6.67 | - | 10,648,610 |
| Dec 8, 2025 | 6.68 | 6.75 | 6.64 | 6.67 | 6.67 | 0.15% | 9,149,240 |
| Dec 5, 2025 | 6.58 | 6.68 | 6.50 | 6.66 | 6.66 | 1.22% | 9,358,457 |
| Dec 4, 2025 | 6.66 | 6.70 | 6.55 | 6.58 | 6.58 | -1.35% | 8,458,900 |
| Dec 3, 2025 | 6.77 | 6.80 | 6.66 | 6.67 | 6.67 | -1.33% | 9,871,776 |
| Dec 2, 2025 | 6.83 | 6.85 | 6.68 | 6.76 | 6.76 | -1.02% | 9,812,728 |
| Dec 1, 2025 | 6.89 | 6.96 | 6.82 | 6.83 | 6.83 | -0.73% | 10,025,040 |
| Nov 28, 2025 | 6.85 | 6.88 | 6.73 | 6.88 | 6.88 | 1.18% | 8,330,200 |