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
2025-10-31	1.700	1.700	1.660	1.660	1.660	23,000
2025-10-30	1.630	1.690	1.630	1.660	1.660	109,400
2025-10-28	1.670	1.690	1.660	1.660	1.660	62,800
2025-10-27	1.660	1.690	1.660	1.670	1.670	138,600
2025-10-24	1.670	1.680	1.660	1.670	1.670	162,400
2025-10-23	1.690	1.690	1.620	1.660	1.660	96,000
2025-10-22	1.680	1.710	1.680	1.700	1.700	69,800
2025-10-21	1.760	1.760	1.680	1.680	1.680	110,000
2025-10-20	1.710	1.720	1.700	1.700	1.700	167,800
2025-10-17	1.760	1.760	1.700	1.710	1.710	162,000
2025-10-16	1.720	1.760	1.710	1.760	1.760	171,000
2025-10-15	1.710	1.750	1.710	1.730	1.730	98,800
2025-10-14	1.760	1.760	1.700	1.700	1.700	353,000
2025-10-13	1.790	1.790	1.730	1.770	1.770	192,800
2025-10-10	1.800	1.820	1.800	1.800	1.800	97,000
2025-10-09	1.900	1.900	1.800	1.840	1.840	249,400
2025-10-08	1.860	1.900	1.850	1.890	1.890	151,000
2025-10-06	1.870	1.930	1.850	1.890	1.890	670,600
2025-10-03	1.890	1.900	1.870	1.900	1.900	91,800
2025-10-02	1.970	1.980	1.870	1.920	1.920	332,448
2025-09-30	2.010	2.010	1.910	1.970	1.970	238,000
2025-09-29	1.890	1.990	1.850	1.980	1.980	866,600
2025-09-26	1.900	1.900	1.830	1.850	1.850	151,000
2025-09-25	1.880	1.940	1.880	1.920	1.920	32,400
2025-09-24	1.930	1.960	1.880	1.880	1.880	63,000
2025-09-23	1.930	1.950	1.850	1.930	1.930	281,800
2025-09-22	1.970	1.980	1.760	1.930	1.930	707,000
2025-09-19	2.040	2.050	1.880	1.940	1.940	1,215,600
2025-09-18	2.070	2.090	2.030	2.060	2.060	185,400
2025-09-17	2.080	2.100	2.070	2.070	2.070	229,000
2025-09-16	2.070	2.100	2.070	2.080	2.080	212,171
2025-09-15	2.150	2.200	2.100	2.110	2.110	360,800
2025-09-12	2.200	2.200	2.100	2.150	2.150	358,800
2025-09-11	2.190	2.200	2.150	2.200	2.200	199,514
2025-09-10	2.350	2.350	2.210	2.220	2.220	414,000
2025-09-09	2.250	2.280	2.240	2.280	2.280	40,657
2025-09-08	2.350	2.360	2.220	2.300	2.300	375,000
2025-09-05	2.200	2.250	2.100	2.240	2.240	222,000
2025-09-04	2.200	2.240	2.080	2.150	2.150	425,000
2025-09-03	2.240	2.280	2.150	2.180	2.180	250,000
2025-09-02	2.320	2.330	2.210	2.220	2.220	170,000
2025-09-01	2.280	2.330	2.200	2.280	2.280	196,800
2025-08-29	2.330	2.330	2.260	2.280	2.280	120,800
2025-08-28	2.340	2.370	2.230	2.290	2.290	514,000
2025-08-27	2.330	2.370	2.260	2.290	2.290	135,600
2025-08-26	2.320	2.360	2.310	2.330	2.330	201,000
2025-08-25	2.300	2.310	2.250	2.280	2.280	431,772
2025-08-22	2.350	2.350	2.280	2.300	2.300	552,200
2025-08-21	2.440	2.440	2.410	2.410	2.410	9,400
2025-08-20	2.400	2.490	2.390	2.440	2.440	220,600
2025-08-19	2.430	2.440	2.400	2.400	2.400	214,759
2025-08-18	2.360	2.440	2.350	2.430	2.430	607,600
2025-08-15	2.400	2.470	2.290	2.320	2.320	1,081,400
2025-08-14	2.390	2.390	2.240	2.300	2.300	542,200
2025-08-13	2.210	2.530	2.210	2.380	2.380	722,600
2025-08-12	2.380	2.380	2.230	2.290	2.290	246,000
2025-08-11	2.520	2.520	2.350	2.370	2.370	635,228
2025-08-08	2.500	2.560	2.420	2.450	2.450	634,800
2025-08-07	2.660	2.660	2.490	2.490	2.490	1,144,800
2025-08-06	2.760	2.800	2.610	2.660	2.660	1,309,800

← NewerPage 5 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.