Skip to main content
Shandong Xiantan Group Co., Ltd. (SHE:002746)
China flag China · Delayed Price · Currency is CNY
6.44
-0.03 (-0.46%)
Mar 9, 2026, 3:04 PM CST

Shandong Xiantan Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.456.526.426.446.44-0.46%22,108,958
Mar 6, 20266.256.516.236.476.473.35%25,474,750
Mar 5, 20266.416.426.226.266.26-1.42%18,584,900
Mar 4, 20266.376.456.336.356.35-0.47%17,745,190
Mar 3, 20266.426.536.376.386.38-1.24%19,051,680
Mar 2, 20266.376.476.346.466.46-17,163,390
Feb 27, 20266.376.476.376.466.461.10%12,735,330
Feb 26, 20266.386.446.326.396.390.31%11,293,680
Feb 25, 20266.326.446.306.376.370.95%18,184,180
Feb 24, 20266.256.336.216.316.311.94%11,147,300
Feb 13, 20266.316.336.196.196.19-2.06%13,503,380
Feb 12, 20266.466.476.306.326.32-1.86%14,494,420
Feb 11, 20266.446.486.436.446.44-11,043,860
Feb 10, 20266.536.546.426.446.440.16%11,454,382
Feb 9, 20266.456.506.406.436.430.31%12,903,920
Feb 6, 20266.316.516.306.416.410.79%17,909,710
Feb 5, 20266.346.436.316.366.360.16%15,521,690
Feb 4, 20266.326.366.296.356.350.47%15,680,900
Feb 3, 20266.396.406.276.326.32-0.32%17,067,321
Feb 2, 20266.426.496.336.346.34-2.16%24,245,696
Jan 30, 20266.426.546.376.486.481.09%28,864,902
Jan 29, 20266.326.426.306.416.411.26%18,201,510
Jan 28, 20266.256.396.216.336.331.12%18,709,330
Jan 27, 20266.356.386.196.266.26-1.57%19,600,900
Jan 26, 20266.316.376.256.366.360.79%20,552,710
Jan 23, 20266.366.366.276.316.31-0.32%12,755,990
Jan 22, 20266.326.346.286.336.330.64%10,786,600
Jan 21, 20266.296.356.266.296.290.32%14,269,378
Jan 20, 20266.306.336.216.276.27-0.48%19,786,800
Jan 19, 20266.186.306.166.306.301.94%16,490,570
Jan 16, 20266.196.216.146.186.180.16%13,662,000
Jan 15, 20266.156.216.136.176.170.33%13,128,880
Jan 14, 20266.156.206.106.156.150.16%18,140,350
Jan 13, 20266.176.226.136.146.14-0.49%16,855,180
Jan 12, 20266.146.176.106.176.170.82%15,225,554
Jan 9, 20266.136.146.106.126.12-11,917,540
Jan 8, 20266.106.146.086.126.120.49%9,620,418
Jan 7, 20266.156.166.086.096.09-0.81%12,526,800
Jan 6, 20266.096.146.086.146.140.99%13,009,880
Jan 5, 20266.066.106.066.086.080.16%11,086,230
Dec 31, 20256.116.116.056.076.07-0.49%11,027,350
Dec 30, 20256.136.186.096.106.10-0.65%10,437,750
Dec 29, 20256.106.166.086.146.140.33%9,228,470
Dec 26, 20256.126.156.086.126.12-9,292,610
Dec 25, 20256.126.146.106.126.120.33%7,372,395
Dec 24, 20256.156.166.076.106.10-0.81%11,463,440
Dec 23, 20256.196.206.126.156.15-0.65%10,723,750
Dec 22, 20256.116.206.116.196.191.31%14,494,710
Dec 19, 20256.016.126.006.116.112.00%15,159,690
Dec 18, 20255.966.025.955.995.990.17%9,366,322
Dec 17, 20256.006.025.945.985.98-0.17%10,633,560
Dec 16, 20255.966.005.935.995.990.50%11,778,757
Dec 15, 20255.945.995.925.965.96-9,770,160
Dec 12, 20255.955.975.915.965.960.34%11,518,850
Dec 11, 20256.046.055.935.945.94-1.66%13,963,160
Dec 10, 20256.036.086.016.046.04-11,210,268
Dec 9, 20256.056.096.026.046.04-0.49%10,885,100
Dec 8, 20256.096.106.056.076.07-0.16%11,147,640
Dec 5, 20256.046.106.016.086.080.83%10,409,470
Dec 4, 20256.116.136.036.036.03-1.47%12,875,250
Dec 3, 20256.116.176.096.126.12-11,412,950
Dec 2, 20256.156.166.086.126.12-0.65%11,884,000
Dec 1, 20256.186.196.146.166.16-0.48%11,904,800
Nov 28, 20256.156.196.126.196.190.65%8,893,557
Nov 27, 20256.136.216.116.156.150.49%12,966,950
Nov 26, 20256.146.196.106.126.12-0.49%12,619,190
Nov 25, 20256.206.216.146.156.15-0.32%15,870,340
Nov 24, 20256.216.296.176.176.17-12,789,870
Nov 21, 20256.356.426.176.176.17-3.74%17,701,590
Nov 20, 20256.526.536.366.416.41-1.54%14,043,820
Nov 19, 20256.506.536.426.516.510.15%10,980,900
Nov 18, 20256.586.636.456.506.50-0.91%15,625,850
Nov 17, 20256.626.666.516.566.56-0.91%15,582,780
Nov 14, 20256.656.776.616.626.62-0.45%14,212,340
Nov 13, 20256.586.686.526.656.650.91%15,983,730
Nov 12, 20256.606.646.546.596.59-0.30%14,720,790
Nov 11, 20256.486.636.476.616.611.85%17,355,270
Nov 10, 20256.436.506.386.496.490.93%15,264,260
Nov 7, 20256.396.526.376.436.430.47%15,013,410
Nov 6, 20256.416.426.376.406.40-0.16%9,916,338
Nov 5, 20256.336.426.326.416.411.10%14,987,810
Nov 4, 20256.336.396.316.346.340.16%11,886,750
Nov 3, 20256.326.346.286.336.330.48%11,286,480
Oct 31, 20256.336.386.286.306.30-0.16%14,404,150
Oct 30, 20256.296.356.266.316.310.32%15,484,540
Oct 29, 20256.236.326.176.296.290.96%16,406,790
Oct 28, 20256.296.296.166.236.23-2.04%21,832,740
Oct 27, 20256.246.446.206.366.361.92%20,912,600
Oct 24, 20256.286.316.216.246.24-0.48%9,475,937
Oct 23, 20256.246.316.236.276.270.64%12,195,800
Oct 22, 20256.216.306.196.236.230.16%13,659,540
Oct 21, 20256.136.236.106.226.221.47%11,712,280
Oct 20, 20256.146.176.086.136.130.16%9,997,183
Oct 17, 20256.166.196.116.126.12-0.81%7,992,861
Oct 16, 20256.246.256.156.176.17-0.80%10,641,050
Oct 15, 20256.246.276.186.226.22-0.48%13,432,430
Oct 14, 20256.176.276.156.256.251.63%17,836,720
Oct 13, 20256.086.186.046.156.15-0.49%13,632,880
Oct 10, 20256.106.196.066.186.181.31%13,231,700
Oct 9, 20256.106.126.026.106.100.16%11,518,390