Shandong Hi-Speed New Energy Group Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.855	0.900	0.855	0.900	0.900	57,000
2026-10-22	0.910	0.970	0.865	0.880	0.880	192,400
2026-10-21	0.900	0.900	0.895	0.895	0.895	17,400
2026-10-20	0.900	0.900	0.900	0.900	0.900	3,000
2026-10-16	0.910	0.910	0.900	0.900	0.900	115,000
2026-10-15	0.925	0.925	0.905	0.910	0.910	93,000
2026-10-14	0.925	0.930	0.925	0.925	0.925	37,000
2026-10-13	0.955	0.960	0.955	0.960	0.960	65,000
2026-10-12	0.955	0.955	0.955	0.955	0.955	5,400
2026-10-09	0.960	0.985	0.955	0.980	0.980	127,600
2026-10-08	0.975	0.975	0.975	0.975	0.975	1,000
2026-10-07	0.985	0.985	0.985	0.985	0.985	0
2026-10-06	0.985	1.020	0.980	0.985	0.985	12,000
2026-10-05	0.965	1.020	0.965	0.985	0.985	23,000
2026-10-02	0.990	1.020	0.990	1.020	1.020	51,000
2026-09-30	0.960	0.960	0.950	0.960	0.960	82,000
2026-09-29	1.020	1.020	0.960	0.970	0.970	229,000
2026-09-28	1.020	1.025	1.020	1.025	1.025	23,000
2026-09-25	1.040	1.040	1.040	1.040	1.040	0
2026-09-24	1.040	1.060	1.040	1.040	1.040	84,000
2026-09-23	1.065	1.065	1.040	1.040	1.040	69,200
2026-09-22	1.065	1.090	1.060	1.065	1.065	3,200
2026-09-21	1.035	1.065	1.020	1.065	1.065	29,800
2026-09-18	1.120	1.120	1.110	1.110	1.110	20,920
2026-09-17	1.120	1.120	1.110	1.110	1.110	20,920
2026-09-16	1.120	1.120	1.120	1.120	1.120	20,920
2026-09-15	1.010	1.145	1.010	1.120	1.120	32,171
2026-09-14	1.050	1.050	1.050	1.050	1.050	10,000
2026-09-11	1.010	1.050	1.010	1.050	1.050	18,000
2026-09-10	1.040	1.065	1.040	1.050	1.050	9,000
2026-09-09	1.060	1.070	1.060	1.070	1.070	3,000
2026-09-08	1.055	1.055	1.040	1.045	1.045	48,000
2026-09-07	1.080	1.080	1.040	1.040	1.040	125,005
2026-09-04	1.080	1.085	1.080	1.085	1.085	2,000
2026-09-03	1.055	1.150	1.050	1.125	1.125	86,000
2026-09-02	1.100	1.190	1.095	1.095	1.095	8,280
2026-09-01	1.100	1.120	1.100	1.120	1.120	21,000
2026-08-31	1.150	1.150	1.150	1.150	1.150	29,000
2026-08-28	1.215	1.215	1.190	1.190	1.190	7,000
2026-08-27	1.215	1.215	1.200	1.200	1.200	7,000
2026-08-26	1.200	1.200	1.125	1.200	1.200	400
2026-08-25	1.180	1.205	1.180	1.200	1.200	54,000
2026-08-24	1.120	1.200	1.120	1.190	1.190	3,000
2026-08-21	1.085	1.105	1.085	1.105	1.105	21,600
2026-08-20	1.030	1.090	1.000	1.090	1.090	555,000
2026-08-19	1.050	1.105	1.030	1.030	1.030	42,400
2026-08-18	1.205	1.205	1.050	1.050	1.050	101,000
2026-08-17	1.205	1.205	1.205	1.205	1.205	4,000
2026-08-14	1.220	1.220	1.220	1.220	1.220	7,000
2026-08-13	1.230	1.250	1.230	1.250	1.250	24,200
2026-08-12	1.230	1.230	1.230	1.230	1.230	4,000
2026-08-11	1.220	1.235	1.220	1.235	1.235	23,000
2026-08-10	1.220	1.230	1.220	1.230	1.230	23,000
2026-08-07	1.280	1.280	1.280	1.280	1.280	2,000
2026-08-06	1.300	1.300	1.180	1.300	1.300	25,000
2026-08-05	1.300	1.300	1.300	1.300	1.300	0
2026-08-04	1.180	1.300	1.170	1.300	1.300	236,600
2026-08-03	1.190	1.190	1.190	1.190	1.190	4,000
2026-07-31	1.110	1.110	1.110	1.110	1.110	2,000
2026-07-30	1.140	1.140	1.140	1.140	1.140	5,000

Page 1 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.