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
2025-05-12	1.550	1.700	1.550	1.570	1.570	202,600
2025-05-09	1.580	1.580	1.570	1.570	1.570	4,000
2025-05-08	1.580	1.580	1.580	1.580	1.580	0
2025-05-07	1.630	1.630	1.580	1.580	1.580	3,000
2025-05-06	1.570	1.680	1.570	1.620	1.620	49,000
2025-05-02	1.580	1.650	1.550	1.550	1.550	74,200
2025-04-30	1.560	1.650	1.520	1.530	1.530	364,000
2025-04-29	1.550	1.550	1.550	1.550	1.550	600
2025-04-28	1.550	1.600	1.520	1.530	1.530	26,000
2025-04-25	1.600	1.600	1.550	1.550	1.550	57,800
2025-04-24	1.550	1.550	1.550	1.550	1.550	16,200
2025-04-23	1.530	1.620	1.530	1.590	1.590	129,000
2025-04-22	1.600	1.600	1.600	1.600	1.600	0
2025-04-17	1.520	1.620	1.510	1.600	1.600	16,400
2025-04-16	1.510	1.600	1.470	1.520	1.520	120,800
2025-04-15	1.600	1.600	1.600	1.600	1.600	0
2025-04-14	1.540	1.600	1.540	1.600	1.600	54,000
2025-04-11	1.540	1.540	1.530	1.530	1.530	16,000
2025-04-10	1.530	1.570	1.530	1.560	1.560	40,000
2025-04-09	1.600	1.600	1.600	1.600	1.600	0
2025-04-08	1.600	1.660	1.550	1.600	1.600	436,400
2025-04-07	1.620	1.620	1.500	1.500	1.500	443,000
2025-04-03	1.660	1.670	1.650	1.650	1.650	44,000
2025-04-02	1.680	1.680	1.620	1.680	1.680	282,000
2025-04-01	1.670	1.670	1.670	1.670	1.670	2,300
2025-03-31	1.700	1.700	1.690	1.690	1.690	87,600
2025-03-28	1.660	1.680	1.660	1.660	1.660	94,000
2025-03-27	1.680	1.690	1.680	1.680	1.680	31,060
2025-03-26	1.730	1.760	1.680	1.760	1.760	72,057
2025-03-25	1.740	1.770	1.690	1.770	1.770	245,000
2025-03-24	1.740	1.750	1.700	1.700	1.700	37,142
2025-03-21	1.670	1.740	1.660	1.740	1.740	1,019,257
2025-03-20	1.720	1.720	1.680	1.680	1.680	94,228
2025-03-19	1.700	1.770	1.700	1.730	1.730	13,358
2025-03-18	1.700	1.790	1.700	1.740	1.740	403,800
2025-03-17	1.650	1.700	1.650	1.680	1.680	224,342
2025-03-14	1.680	1.710	1.680	1.700	1.700	108,200
2025-03-13	1.620	1.750	1.620	1.710	1.710	160,001
2025-03-12	1.690	1.690	1.690	1.690	1.690	4,800
2025-03-11	1.660	1.700	1.660	1.690	1.690	17,000
2025-03-10	1.690	1.730	1.670	1.670	1.670	84,800
2025-03-07	1.650	1.680	1.650	1.680	1.680	92,000
2025-03-06	1.700	1.760	1.680	1.680	1.680	67,457
2025-03-05	1.700	1.700	1.680	1.700	1.700	27,000
2025-03-04	1.680	1.720	1.680	1.680	1.680	17,371
2025-03-03	1.690	1.690	1.670	1.690	1.690	15,800
2025-02-28	1.690	1.700	1.680	1.690	1.690	66,000
2025-02-27	1.720	1.760	1.700	1.760	1.760	44,600
2025-02-26	1.720	1.770	1.680	1.770	1.770	182,000
2025-02-25	1.670	1.740	1.660	1.730	1.730	90,000
2025-02-24	1.720	1.760	1.680	1.710	1.710	113,000
2025-02-21	1.700	1.780	1.700	1.760	1.760	286,400
2025-02-20	1.730	1.730	1.700	1.710	1.710	132,120
2025-02-19	1.750	1.780	1.740	1.740	1.740	871,600
2025-02-18	1.760	1.760	1.750	1.750	1.750	515,800
2025-02-17	1.760	1.770	1.760	1.760	1.760	842,800
2025-02-14	1.760	1.790	1.760	1.770	1.770	264,348
2025-02-13	1.760	1.760	1.760	1.760	1.760	998,600
2025-02-12	1.760	1.770	1.760	1.770	1.770	976,860
2025-02-11	1.760	1.770	1.760	1.770	1.770	341,798

← NewerPage 7 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.