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
2024-02-15	2.030	2.030	2.030	2.030	2.030	0
2024-02-14	1.940	2.050	1.850	2.050	2.050	97,200
2024-02-09	1.950	1.950	1.950	1.950	1.950	0
2024-02-08	2.000	2.010	1.870	1.950	1.950	181,000
2024-02-07	1.920	1.960	1.880	1.900	1.900	133,800
2024-02-06	1.810	2.000	1.800	1.920	1.920	641,600
2024-02-05	1.800	1.880	1.800	1.860	1.860	363,200
2024-02-02	1.860	1.860	1.830	1.830	1.830	298,800
2024-02-01	1.880	1.880	1.810	1.820	1.820	281,000
2024-01-31	1.860	1.910	1.830	1.840	1.840	116,600
2024-01-30	1.940	1.940	1.870	1.880	1.880	115,000
2024-01-29	1.880	1.920	1.880	1.900	1.900	109,800
2024-01-26	1.830	1.920	1.830	1.880	1.880	301,201
2024-01-25	1.870	1.890	1.870	1.870	1.870	97,000
2024-01-24	1.830	1.870	1.810	1.870	1.870	205,484
2024-01-23	1.830	1.840	1.810	1.830	1.830	377,000
2024-01-22	1.880	1.900	1.800	1.890	1.890	99,000
2024-01-19	1.920	1.920	1.870	1.880	1.880	107,000
2024-01-18	1.960	1.960	1.880	1.920	1.920	197,000
2024-01-17	2.010	2.010	1.930	1.930	1.930	235,000
2024-01-16	2.040	2.040	2.010	2.040	2.040	94,000
2024-01-15	2.030	2.060	2.000	2.020	2.020	308,000
2024-01-12	2.080	2.080	2.030	2.060	2.060	93,000
2024-01-11	2.040	2.080	2.040	2.080	2.080	48,200
2024-01-10	2.020	2.070	2.020	2.070	2.070	142,000
2024-01-09	2.030	2.080	2.030	2.060	2.060	169,200
2024-01-08	2.070	2.080	2.020	2.050	2.050	197,400
2024-01-05	2.040	2.070	2.030	2.070	2.070	163,967
2024-01-04	2.060	2.070	2.040	2.050	2.050	28,400
2024-01-03	2.040	2.080	2.040	2.080	2.080	1,321,514
2024-01-02	2.100	2.150	1.980	2.030	2.030	1,205,200
2023-12-29	2.130	2.190	2.100	2.160	2.160	370,600
2023-12-28	2.010	2.180	2.010	2.130	2.130	1,319,600
2023-12-27	2.030	2.040	2.000	2.010	2.010	368,600
2023-12-22	2.010	2.060	2.010	2.040	2.040	112,000
2023-12-21	2.030	2.040	2.030	2.040	2.040	19,000
2023-12-20	2.060	2.060	2.020	2.020	2.020	140,000
2023-12-19	2.050	2.080	2.010	2.040	2.040	92,000
2023-12-18	2.040	2.050	2.010	2.040	2.040	306,000
2023-12-15	2.030	2.100	2.030	2.040	2.040	277,600
2023-12-14	2.060	2.100	2.030	2.090	2.090	173,200
2023-12-13	2.050	2.070	2.020	2.060	2.060	92,600
2023-12-12	2.050	2.080	2.040	2.080	2.080	112,000
2023-12-11	2.040	2.060	2.000	2.060	2.060	98,800
2023-12-08	2.050	2.090	2.030	2.050	2.050	239,600
2023-12-07	2.040	2.050	1.990	2.010	2.010	219,000
2023-12-06	2.060	2.080	2.050	2.060	2.060	270,400
2023-12-05	2.170	2.180	2.040	2.040	2.040	946,000
2023-12-04	2.280	2.320	2.170	2.170	2.170	954,800
2023-12-01	2.310	2.340	2.300	2.310	2.310	180,180
2023-11-30	2.400	2.410	2.310	2.340	2.340	282,600
2023-11-29	2.460	2.460	2.350	2.350	2.350	365,000
2023-11-28	2.400	2.480	2.360	2.410	2.410	691,720
2023-11-27	2.400	2.400	2.360	2.380	2.380	221,370
2023-11-24	2.330	2.410	2.330	2.410	2.410	310,800
2023-11-23	2.320	2.370	2.320	2.370	2.370	183,828
2023-11-22	2.380	2.390	2.310	2.330	2.330	321,200
2023-11-21	2.370	2.390	2.320	2.350	2.350	287,000
2023-11-20	2.330	2.370	2.320	2.330	2.330	557,200
2023-11-17	2.460	2.460	2.330	2.360	2.360	639,000

← NewerPage 12 of 21 · 1,234 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.