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
2026-04-30	1.540	1.640	1.520	1.620	1.620	716,000
2026-04-29	1.550	1.550	1.520	1.530	1.530	292,000
2026-04-28	1.580	1.580	1.560	1.560	1.560	55,000
2026-04-27	1.570	1.580	1.540	1.560	1.560	56,200
2026-04-24	1.540	1.560	1.510	1.560	1.560	89,000
2026-04-23	1.580	1.590	1.520	1.580	1.580	82,400
2026-04-22	1.620	1.620	1.580	1.620	1.620	48,400
2026-04-21	1.620	1.620	1.600	1.620	1.620	185,000
2026-04-20	1.580	1.630	1.570	1.620	1.620	112,200
2026-04-17	1.620	1.620	1.580	1.580	1.580	191,000
2026-04-16	1.650	1.650	1.620	1.620	1.620	10,600
2026-04-15	1.710	1.710	1.600	1.600	1.600	61,000
2026-04-14	1.670	1.670	1.610	1.670	1.670	212,000
2026-04-13	1.670	1.670	1.670	1.670	1.670	10,000
2026-04-10	1.640	1.690	1.600	1.670	1.670	221,000
2026-04-09	1.650	1.650	1.580	1.640	1.640	6,400
2026-04-08	1.600	1.680	1.580	1.670	1.670	161,800
2026-04-02	1.580	1.600	1.580	1.600	1.600	132,400
2026-04-01	1.570	1.620	1.570	1.610	1.610	26,000
2026-03-31	1.650	1.650	1.540	1.580	1.580	147,000
2026-03-30	1.730	1.760	1.680	1.710	1.710	169,000
2026-03-27	1.740	1.750	1.670	1.740	1.740	173,400
2026-03-26	1.670	1.670	1.660	1.660	1.660	5,000
2026-03-25	1.610	1.720	1.610	1.700	1.700	208,000
2026-03-24	1.570	1.650	1.570	1.610	1.610	111,000
2026-03-23	1.580	1.580	1.510	1.530	1.530	164,000
2026-03-20	1.680	1.680	1.560	1.610	1.610	253,000
2026-03-19	1.720	1.720	1.640	1.680	1.680	52,000
2026-03-18	1.670	1.700	1.670	1.670	1.670	52,400
2026-03-17	1.740	1.740	1.660	1.670	1.670	150,000
2026-03-16	1.700	1.750	1.640	1.740	1.740	41,400
2026-03-13	1.720	1.720	1.700	1.700	1.700	4,200
2026-03-12	1.790	1.790	1.770	1.780	1.780	123,000
2026-03-11	1.770	1.790	1.680	1.770	1.770	165,000
2026-03-10	1.730	1.730	1.720	1.720	1.720	287,000
2026-03-09	1.630	1.690	1.630	1.690	1.690	109,800
2026-03-06	1.700	1.740	1.690	1.700	1.700	197,000
2026-03-05	1.650	1.650	1.640	1.640	1.640	19,400
2026-03-04	1.650	1.680	1.550	1.630	1.630	141,000
2026-03-03	1.680	1.690	1.580	1.590	1.590	231,800
2026-03-02	1.680	1.690	1.670	1.680	1.680	92,306
2026-02-27	1.660	1.710	1.660	1.680	1.680	204,342
2026-02-26	1.710	1.710	1.690	1.690	1.690	17,000
2026-02-25	1.680	1.700	1.660	1.700	1.700	221,200
2026-02-24	1.720	1.730	1.690	1.700	1.700	189,000
2026-02-23	1.740	1.750	1.720	1.720	1.720	56,000
2026-02-20	1.700	1.750	1.700	1.750	1.750	30,000
2026-02-16	1.710	1.710	1.710	1.710	1.710	7,000
2026-02-13	1.700	1.740	1.700	1.700	1.700	37,200
2026-02-12	1.700	1.750	1.610	1.710	1.710	251,000
2026-02-11	1.710	1.750	1.620	1.750	1.750	96,000
2026-02-10	1.790	1.790	1.730	1.730	1.730	201,000
2026-02-09	1.800	1.800	1.760	1.790	1.790	35,600
2026-02-06	1.690	1.800	1.660	1.800	1.800	59,000
2026-02-05	1.770	1.800	1.660	1.750	1.750	295,200
2026-02-04	1.760	1.860	1.720	1.770	1.770	118,457
2026-02-03	1.790	1.800	1.680	1.760	1.760	508,000
2026-02-02	1.800	1.800	1.750	1.750	1.750	51,000
2026-01-30	1.780	1.780	1.780	1.780	1.780	112,400
2026-01-29	1.820	1.820	1.790	1.810	1.810	182,200

← NewerPage 3 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.