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
2023-08-18	3.050	3.100	3.020	3.020	3.020	101,400
2023-08-17	3.010	3.110	3.000	3.110	3.110	323,800
2023-08-16	3.000	3.050	3.000	3.050	3.050	437,600
2023-08-15	3.100	3.100	3.000	3.030	3.030	471,000
2023-08-14	3.110	3.190	2.970	3.100	3.100	1,636,000
2023-08-11	3.380	3.380	3.110	3.150	3.150	1,369,400
2023-08-10	3.430	3.430	3.390	3.390	3.390	473,275
2023-08-09	3.450	3.460	3.400	3.410	3.410	477,543
2023-08-08	3.440	3.480	3.440	3.470	3.470	788,600
2023-08-07	3.460	3.490	3.450	3.470	3.470	642,600
2023-08-04	3.520	3.520	3.480	3.480	3.480	825,800
2023-08-03	3.490	3.530	3.480	3.510	3.510	1,265,114
2023-08-02	3.490	3.500	3.440	3.500	3.500	390,200
2023-08-01	3.420	3.470	3.420	3.450	3.450	770,452
2023-07-31	3.470	3.500	3.410	3.410	3.410	1,086,002
2023-07-28	3.540	3.540	3.470	3.510	3.510	414,000
2023-07-27	3.540	3.540	3.460	3.530	3.530	875,600
2023-07-26	3.460	3.540	3.460	3.520	3.520	711,600
2023-07-25	3.460	3.470	3.430	3.460	3.460	343,171
2023-07-24	3.470	3.470	3.420	3.460	3.460	349,600
2023-07-21	3.440	3.470	3.420	3.470	3.470	621,575
2023-07-20	3.420	3.480	3.420	3.440	3.440	1,126,000
2023-07-19	3.430	3.450	3.410	3.410	3.410	1,301,236
2023-07-18	3.420	3.520	3.400	3.430	3.430	2,110,202
2023-07-14	3.440	3.480	3.410	3.430	3.430	716,400
2023-07-13	3.400	3.440	3.370	3.410	3.410	937,905
2023-07-12	3.400	3.450	3.380	3.450	3.450	805,000
2023-07-11	3.410	3.410	3.370	3.410	3.410	497,243
2023-07-10	3.400	3.470	3.400	3.440	3.440	321,200
2023-07-07	3.450	3.540	3.360	3.470	3.470	1,644,400
2023-07-06	3.360	3.550	3.360	3.390	3.390	1,468,800
2023-07-05	3.360	3.440	3.350	3.380	3.380	550,057
2023-07-04	3.480	3.480	3.380	3.400	3.400	1,212,829
2023-07-03	3.530	3.530	3.390	3.480	3.480	1,148,400
2023-06-30	3.630	3.630	3.370	3.490	3.490	1,498,800
2023-06-29	3.290	3.590	3.250	3.580	3.580	4,965,659
2023-06-28	3.120	3.270	3.080	3.260	3.260	1,203,669
2023-06-27	3.060	3.130	3.020	3.120	3.120	975,057
2023-06-26	3.130	3.130	3.040	3.070	3.070	471,600
2023-06-23	0.062	0.063	0.062	0.062	3.100	51,122,800
2023-06-21	0.063	0.064	0.062	0.063	3.150	50,560,000
2023-06-20	0.063	0.064	0.063	0.064	3.200	53,488,571
2023-06-19	0.063	0.064	0.062	0.063	3.150	33,380,000
2023-06-16	0.064	0.064	0.061	0.063	3.150	72,700,000
2023-06-15	0.060	0.065	0.059	0.063	3.150	215,940,000
2023-06-14	0.060	0.060	0.059	0.060	3.000	16,240,000
2023-06-13	0.060	0.060	0.059	0.059	2.950	26,760,000
2023-06-12	0.059	0.060	0.059	0.060	3.000	21,740,000
2023-06-09	0.059	0.060	0.059	0.060	3.000	6,340,000
2023-06-08	0.060	0.060	0.059	0.059	2.950	27,880,000
2023-06-07	0.059	0.060	0.059	0.059	2.950	15,880,000
2023-06-06	0.059	0.061	0.059	0.060	3.000	72,560,000
2023-06-05	0.060	0.060	0.059	0.059	2.950	28,391,428
2023-06-02	0.059	0.060	0.059	0.060	3.000	74,940,000
2023-06-01	0.060	0.060	0.059	0.059	2.950	37,534,604
2023-05-31	0.060	0.060	0.058	0.060	3.000	55,840,000
2023-05-30	0.060	0.060	0.058	0.060	3.000	26,700,000
2023-05-29	0.059	0.060	0.058	0.060	3.000	25,660,000
2023-05-25	0.059	0.060	0.058	0.059	2.950	60,843,000
2023-05-24	0.060	0.061	0.059	0.059	2.950	97,980,000

← NewerPage 14 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.