Shandong Hi-Speed New Energy Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.780 | 1.820 | 1.780 | 1.820 | 1.820 | 136,800 |
| 2026-01-27 | 1.790 | 1.840 | 1.780 | 1.810 | 1.810 | 100,000 |
| 2026-01-26 | 1.770 | 1.840 | 1.770 | 1.820 | 1.820 | 109,288 |
| 2026-01-23 | 1.780 | 1.820 | 1.780 | 1.820 | 1.820 | 72,400 |
| 2026-01-22 | 1.770 | 1.800 | 1.770 | 1.800 | 1.800 | 54,400 |
| 2026-01-21 | 1.840 | 1.840 | 1.780 | 1.780 | 1.780 | 48,000 |
| 2026-01-20 | 1.840 | 1.850 | 1.790 | 1.850 | 1.850 | 93,628 |
| 2026-01-19 | 1.820 | 1.830 | 1.810 | 1.830 | 1.830 | 331,200 |
| 2026-01-16 | 1.870 | 1.870 | 1.760 | 1.800 | 1.800 | 15,400 |
| 2026-01-15 | 1.860 | 1.890 | 1.760 | 1.870 | 1.870 | 713,000 |
| 2026-01-14 | 1.860 | 1.880 | 1.860 | 1.880 | 1.880 | 216,000 |
| 2026-01-13 | 1.790 | 1.860 | 1.790 | 1.860 | 1.860 | 58,200 |
| 2026-01-12 | 1.840 | 1.840 | 1.800 | 1.840 | 1.840 | 110,000 |
| 2026-01-09 | 1.880 | 1.880 | 1.820 | 1.830 | 1.830 | 216,767 |
| 2026-01-08 | 1.820 | 1.880 | 1.820 | 1.880 | 1.880 | 140,400 |
| 2026-01-07 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 210,200 |
| 2026-01-06 | 1.830 | 1.830 | 1.800 | 1.800 | 1.800 | 46,000 |
| 2026-01-05 | 1.780 | 1.850 | 1.770 | 1.850 | 1.850 | 49,000 |
| 2026-01-02 | 1.770 | 1.860 | 1.750 | 1.770 | 1.770 | 200 |
| 2025-12-31 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2025-12-30 | 1.780 | 1.780 | 1.770 | 1.770 | 1.770 | 52,800 |
| 2025-12-29 | 1.860 | 1.870 | 1.780 | 1.780 | 1.780 | 545,000 |
| 2025-12-24 | 1.910 | 1.910 | 1.890 | 1.890 | 1.890 | 92,000 |
| 2025-12-23 | 1.870 | 1.930 | 1.870 | 1.930 | 1.930 | 37,000 |
| 2025-12-22 | 1.920 | 1.950 | 1.920 | 1.950 | 1.950 | 59,000 |
| 2025-12-19 | 1.940 | 1.960 | 1.920 | 1.920 | 1.920 | 40,000 |
| 2025-12-18 | 1.870 | 1.900 | 1.870 | 1.900 | 1.900 | 60,200 |
| 2025-12-17 | 1.930 | 1.930 | 1.900 | 1.910 | 1.910 | 26,800 |
| 2025-12-16 | 1.940 | 1.950 | 1.850 | 1.950 | 1.950 | 691,000 |
| 2025-12-15 | 2.000 | 2.000 | 1.930 | 1.960 | 1.960 | 129,000 |
| 2025-12-12 | 2.030 | 2.070 | 2.030 | 2.060 | 2.060 | 529,000 |
| 2025-12-11 | 2.100 | 2.100 | 2.000 | 2.020 | 2.020 | 188,000 |
| 2025-12-10 | 2.080 | 2.140 | 2.080 | 2.110 | 2.110 | 204,000 |
| 2025-12-09 | 2.100 | 2.150 | 2.070 | 2.150 | 2.150 | 255,000 |
| 2025-12-08 | 2.070 | 2.150 | 2.070 | 2.150 | 2.150 | 219,000 |
| 2025-12-05 | 2.040 | 2.180 | 2.040 | 2.180 | 2.180 | 299,000 |
| 2025-12-04 | 2.040 | 2.090 | 2.030 | 2.090 | 2.090 | 466,000 |
| 2025-12-03 | 2.180 | 2.180 | 2.080 | 2.120 | 2.120 | 194,000 |
| 2025-12-02 | 2.080 | 2.200 | 2.050 | 2.150 | 2.150 | 609,600 |
| 2025-12-01 | 2.140 | 2.250 | 2.070 | 2.130 | 2.130 | 1,765,000 |
| 2025-11-28 | 1.850 | 2.000 | 1.800 | 2.000 | 2.000 | 86,361,712 |
| 2025-11-27 | 1.680 | 1.800 | 1.680 | 1.800 | 1.800 | 146,085 |
| 2025-11-26 | 1.680 | 1.730 | 1.680 | 1.700 | 1.700 | 215,114 |
| 2025-11-25 | 1.790 | 1.790 | 1.740 | 1.750 | 1.750 | 28,200 |
| 2025-11-24 | 1.770 | 1.780 | 1.680 | 1.720 | 1.720 | 186,400 |
| 2025-11-21 | 1.720 | 1.720 | 1.650 | 1.660 | 1.660 | 136,337 |
| 2025-11-20 | 1.670 | 1.730 | 1.670 | 1.720 | 1.720 | 31,200 |
| 2025-11-19 | 1.700 | 1.700 | 1.640 | 1.670 | 1.670 | 97,000 |
| 2025-11-18 | 1.700 | 1.760 | 1.700 | 1.710 | 1.710 | 124,000 |
| 2025-11-17 | 1.770 | 1.770 | 1.700 | 1.700 | 1.700 | 97,000 |
| 2025-11-14 | 1.810 | 1.810 | 1.730 | 1.750 | 1.750 | 268,000 |
| 2025-11-13 | 1.790 | 1.810 | 1.730 | 1.780 | 1.780 | 416,000 |
| 2025-11-12 | 1.900 | 1.900 | 1.790 | 1.840 | 1.840 | 209,000 |
| 2025-11-11 | 1.940 | 1.960 | 1.870 | 1.910 | 1.910 | 617,000 |
| 2025-11-10 | 1.740 | 1.920 | 1.710 | 1.910 | 1.910 | 1,926,600 |
| 2025-11-07 | 1.620 | 1.690 | 1.620 | 1.660 | 1.660 | 46,000 |
| 2025-11-06 | 1.610 | 1.630 | 1.600 | 1.610 | 1.610 | 99,000 |
| 2025-11-05 | 1.660 | 1.660 | 1.630 | 1.640 | 1.640 | 30,400 |
| 2025-11-04 | 1.670 | 1.670 | 1.600 | 1.620 | 1.620 | 68,800 |
| 2025-11-03 | 1.640 | 1.680 | 1.640 | 1.680 | 1.680 | 152,000 |
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.