Skip to main content
Shandong Xiantan Group Co., Ltd. (SHE:002746)
China flag China · Delayed Price · Currency is CNY
6.31
0.00 (0.00%)
Apr 29, 2026, 3:04 PM CST

Shandong Xiantan Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.296.396.266.316.31-15,146,614
Apr 28, 20266.236.336.176.316.311.61%20,703,625
Apr 27, 20266.146.216.126.216.210.81%8,659,100
Apr 24, 20266.176.206.096.166.16-0.96%9,135,023
Apr 23, 20266.176.256.086.226.220.48%10,618,023
Apr 22, 20266.176.296.156.196.19-0.16%11,570,653
Apr 21, 20266.106.226.086.206.201.64%12,654,720
Apr 20, 20266.126.166.046.106.10-6,693,900
Apr 17, 20266.176.186.106.106.10-1.45%8,229,631
Apr 16, 20266.176.216.136.196.190.16%7,347,300
Apr 15, 20266.186.206.106.186.18-0.16%11,492,944
Apr 14, 20266.076.206.046.196.191.81%14,776,265
Apr 13, 20266.006.125.996.086.081.16%9,885,132
Apr 10, 20266.036.076.006.016.01-0.17%8,018,000
Apr 9, 20266.046.116.016.026.02-0.99%8,919,533
Apr 8, 20266.056.085.986.086.080.50%16,178,472
Apr 7, 20265.896.175.806.056.052.72%20,238,490
Apr 3, 20266.126.135.845.895.89-4.07%15,478,990
Apr 2, 20266.076.216.056.146.140.99%14,366,100
Apr 1, 20266.026.135.986.086.082.01%14,079,430
Mar 31, 20266.096.135.955.965.96-2.13%12,953,007
Mar 30, 20266.056.166.016.096.09-0.16%10,477,044
Mar 27, 20265.926.125.906.106.102.18%14,728,460
Mar 26, 20265.885.985.865.975.971.53%12,783,640
Mar 25, 20265.805.935.795.885.881.20%10,900,270
Mar 24, 20265.795.815.665.815.811.75%15,214,550
Mar 23, 20266.006.065.675.715.71-6.70%25,516,130
Mar 20, 20266.246.306.116.126.12-2.24%13,714,737
Mar 19, 20266.306.366.236.266.26-1.11%12,030,000
Mar 18, 20266.356.366.266.336.33-0.31%12,805,240
Mar 17, 20266.456.536.346.356.35-1.70%15,448,010
Mar 16, 20266.466.556.436.466.46-0.31%17,874,300
Mar 13, 20266.586.616.456.486.48-1.52%24,977,510
Mar 12, 20266.506.606.426.586.581.23%25,144,000
Mar 11, 20266.456.516.396.506.500.62%16,436,530
Mar 10, 20266.456.496.396.466.460.31%17,603,230
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