Shandong Hi-Speed New Energy Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.890 | 1.910 | 1.860 | 1.900 | 1.900 | 230,200 |
| 2024-05-14 | 1.920 | 1.920 | 1.810 | 1.900 | 1.900 | 472,285 |
| 2024-05-13 | 1.980 | 1.980 | 1.900 | 1.920 | 1.920 | 139,000 |
| 2024-05-10 | 1.930 | 1.930 | 1.880 | 1.920 | 1.920 | 69,000 |
| 2024-05-09 | 1.900 | 1.900 | 1.880 | 1.880 | 1.880 | 102,200 |
| 2024-05-08 | 1.860 | 1.860 | 1.850 | 1.850 | 1.850 | 129,109 |
| 2024-05-07 | 1.950 | 1.950 | 1.850 | 1.870 | 1.870 | 383,800 |
| 2024-05-06 | 1.910 | 1.940 | 1.870 | 1.900 | 1.900 | 259,000 |
| 2024-05-03 | 1.910 | 1.920 | 1.860 | 1.890 | 1.890 | 444,200 |
| 2024-05-02 | 1.940 | 1.980 | 1.920 | 1.960 | 1.960 | 372,000 |
| 2024-04-30 | 1.990 | 1.990 | 1.950 | 1.950 | 1.950 | 62,000 |
| 2024-04-29 | 1.870 | 1.990 | 1.870 | 1.970 | 1.970 | 153,800 |
| 2024-04-26 | 1.890 | 1.970 | 1.890 | 1.950 | 1.950 | 239,000 |
| 2024-04-25 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2024-04-24 | 1.860 | 1.940 | 1.860 | 1.940 | 1.940 | 97,000 |
| 2024-04-23 | 1.830 | 1.900 | 1.830 | 1.900 | 1.900 | 46,000 |
| 2024-04-22 | 1.870 | 1.900 | 1.810 | 1.900 | 1.900 | 82,400 |
| 2024-04-19 | 1.870 | 1.900 | 1.810 | 1.900 | 1.900 | 44,200 |
| 2024-04-18 | 1.800 | 1.920 | 1.780 | 1.920 | 1.920 | 230,260 |
| 2024-04-17 | 1.820 | 1.830 | 1.800 | 1.800 | 1.800 | 94,000 |
| 2024-04-16 | 1.860 | 1.880 | 1.830 | 1.830 | 1.830 | 223,800 |
| 2024-04-15 | 1.880 | 2.010 | 1.880 | 1.880 | 1.880 | 318,000 |
| 2024-04-12 | 1.870 | 1.960 | 1.870 | 1.940 | 1.940 | 173,000 |
| 2024-04-11 | 1.900 | 1.920 | 1.900 | 1.910 | 1.910 | 93,400 |
| 2024-04-10 | 1.900 | 1.900 | 1.880 | 1.900 | 1.900 | 49,304 |
| 2024-04-09 | 1.900 | 1.940 | 1.890 | 1.910 | 1.910 | 182,000 |
| 2024-04-08 | 1.910 | 2.000 | 1.900 | 1.940 | 1.940 | 180,400 |
| 2024-04-05 | 1.930 | 1.930 | 1.870 | 1.880 | 1.880 | 32,000 |
| 2024-04-03 | 1.960 | 1.970 | 1.930 | 1.940 | 1.940 | 79,000 |
| 2024-04-02 | 2.000 | 2.000 | 1.950 | 1.960 | 1.960 | 204,800 |
| 2024-03-28 | 1.980 | 2.010 | 1.970 | 2.000 | 2.000 | 134,800 |
| 2024-03-27 | 1.960 | 2.100 | 1.910 | 2.010 | 2.010 | 141,800 |
| 2024-03-26 | 2.010 | 2.090 | 1.950 | 2.020 | 2.020 | 87,000 |
| 2024-03-25 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-03-22 | 2.180 | 2.180 | 2.020 | 2.040 | 2.040 | 81,000 |
| 2024-03-21 | 2.100 | 2.220 | 2.050 | 2.180 | 2.180 | 173,600 |
| 2024-03-20 | 2.030 | 2.110 | 2.030 | 2.100 | 2.100 | 93,000 |
| 2024-03-19 | 2.060 | 2.070 | 2.010 | 2.040 | 2.040 | 134,600 |
| 2024-03-18 | 1.960 | 2.050 | 1.900 | 2.030 | 2.030 | 414,000 |
| 2024-03-15 | 1.880 | 1.980 | 1.860 | 1.920 | 1.920 | 124,000 |
| 2024-03-14 | 1.980 | 2.030 | 1.950 | 1.960 | 1.960 | 93,000 |
| 2024-03-13 | 1.910 | 2.000 | 1.910 | 1.980 | 1.980 | 127,200 |
| 2024-03-12 | 1.930 | 1.950 | 1.910 | 1.930 | 1.930 | 21,967 |
| 2024-03-11 | 1.930 | 1.940 | 1.870 | 1.930 | 1.930 | 59,000 |
| 2024-03-08 | 1.890 | 1.950 | 1.850 | 1.870 | 1.870 | 121,000 |
| 2024-03-07 | 1.910 | 1.940 | 1.870 | 1.900 | 1.900 | 218,800 |
| 2024-03-06 | 1.960 | 2.020 | 1.920 | 2.020 | 2.020 | 103,000 |
| 2024-03-05 | 2.020 | 2.020 | 1.900 | 1.970 | 1.970 | 56,000 |
| 2024-03-04 | 2.100 | 2.120 | 2.000 | 2.020 | 2.020 | 571,000 |
| 2024-03-01 | 2.250 | 2.250 | 2.180 | 2.220 | 2.220 | 54,200 |
| 2024-02-29 | 2.290 | 2.290 | 2.180 | 2.220 | 2.220 | 364,000 |
| 2024-02-28 | 2.380 | 2.390 | 2.220 | 2.220 | 2.220 | 227,600 |
| 2024-02-27 | 2.390 | 2.400 | 2.230 | 2.300 | 2.300 | 590,600 |
| 2024-02-26 | 2.090 | 2.410 | 2.090 | 2.400 | 2.400 | 2,564,200 |
| 2024-02-23 | 2.040 | 2.080 | 2.040 | 2.070 | 2.070 | 669,200 |
| 2024-02-22 | 1.960 | 2.030 | 1.940 | 2.010 | 2.010 | 709,000 |
| 2024-02-21 | 1.940 | 1.980 | 1.890 | 1.960 | 1.960 | 448,800 |
| 2024-02-20 | 2.020 | 2.020 | 1.880 | 1.950 | 1.950 | 183,800 |
| 2024-02-19 | 2.030 | 2.030 | 1.910 | 1.950 | 1.950 | 215,206 |
| 2024-02-16 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 0 |
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.