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
2023-11-16	2.480	2.490	2.450	2.470	2.470	430,800
2023-11-15	2.500	2.500	2.450	2.470	2.470	971,000
2023-11-14	2.470	2.490	2.450	2.480	2.480	126,000
2023-11-13	2.490	2.570	2.440	2.490	2.490	95,000
2023-11-10	2.470	2.470	2.420	2.450	2.450	464,600
2023-11-09	2.610	2.610	2.480	2.480	2.480	289,400
2023-11-08	2.740	2.740	2.500	2.520	2.520	726,400
2023-11-07	2.660	2.720	2.590	2.600	2.600	278,800
2023-11-06	2.640	2.730	2.630	2.720	2.720	335,600
2023-11-03	2.610	2.690	2.550	2.640	2.640	570,800
2023-11-02	2.590	2.610	2.550	2.590	2.590	643,400
2023-11-01	2.670	2.670	2.550	2.570	2.570	186,000
2023-10-31	2.790	2.790	2.540	2.540	2.540	546,000
2023-10-30	2.750	2.750	2.660	2.740	2.740	127,000
2023-10-27	2.610	2.740	2.600	2.730	2.730	350,600
2023-10-26	2.600	2.670	2.580	2.600	2.600	724,000
2023-10-25	2.750	2.750	2.630	2.700	2.700	932,000
2023-10-24	2.630	2.740	2.560	2.720	2.720	903,401
2023-10-20	2.970	2.970	2.680	2.710	2.710	820,000
2023-10-19	2.980	2.980	2.760	2.870	2.870	1,195,400
2023-10-18	2.800	3.230	2.620	2.890	2.890	6,855,600
2023-10-17	2.500	3.350	2.500	2.780	2.780	4,846,142
2023-10-16	2.520	2.520	2.440	2.490	2.490	400,285
2023-10-13	2.460	2.510	2.460	2.490	2.490	43,520
2023-10-12	2.490	2.550	2.470	2.540	2.540	110,000
2023-10-11	2.460	2.590	2.450	2.510	2.510	361,200
2023-10-10	2.530	2.660	2.490	2.490	2.490	483,000
2023-10-09	2.740	2.780	2.460	2.530	2.530	502,600
2023-10-06	2.690	2.800	2.520	2.750	2.750	620,800
2023-10-05	2.590	2.660	2.480	2.580	2.580	113,600
2023-10-04	2.590	2.590	2.590	2.590	2.590	0
2023-10-03	2.540	2.620	2.540	2.610	2.610	230,600
2023-09-29	2.460	2.740	2.320	2.740	2.740	680,400
2023-09-28	2.320	2.410	2.310	2.400	2.400	130,000
2023-09-27	2.390	2.410	2.340	2.400	2.400	131,000
2023-09-26	2.380	2.400	2.370	2.390	2.390	477,200
2023-09-25	2.380	2.400	2.370	2.390	2.390	353,000
2023-09-22	2.420	2.420	2.370	2.420	2.420	119,200
2023-09-21	2.460	2.460	2.370	2.420	2.420	141,600
2023-09-20	2.400	2.420	2.400	2.420	2.420	93,000
2023-09-19	2.410	2.470	2.380	2.410	2.410	516,400
2023-09-18	2.490	2.500	2.460	2.480	2.480	288,428
2023-09-15	2.380	2.500	2.380	2.500	2.500	459,685
2023-09-14	2.420	2.550	2.400	2.430	2.430	276,251
2023-09-13	2.420	2.510	2.420	2.460	2.460	36,000
2023-09-12	2.550	2.550	2.450	2.480	2.480	106,000
2023-09-11	2.580	2.580	2.400	2.510	2.510	807,000
2023-09-07	2.570	2.590	2.550	2.580	2.580	227,000
2023-09-06	2.530	2.610	2.430	2.580	2.580	1,913,400
2023-09-05	2.880	2.880	2.510	2.550	2.550	1,055,200
2023-09-04	2.740	2.740	2.650	2.650	2.650	847,400
2023-08-31	2.980	2.980	2.760	2.770	2.770	252,200
2023-08-30	3.020	3.020	2.760	2.800	2.800	486,400
2023-08-29	3.040	3.040	2.880	2.880	2.880	80,000
2023-08-28	3.040	3.040	2.910	2.910	2.910	572,742
2023-08-25	2.870	2.970	2.870	2.930	2.930	692,600
2023-08-24	2.960	2.960	2.860	2.880	2.880	635,400
2023-08-23	2.910	2.920	2.860	2.870	2.870	378,200
2023-08-22	2.890	3.050	2.850	2.920	2.920	344,800
2023-08-21	3.020	3.040	2.880	2.880	2.880	609,200

← NewerPage 13 of 21 · 1,229 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.