Shandong Hi-Speed New Energy Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.640 | 1.710 | 1.640 | 1.650 | 1.650 | 122,000 |
| 2024-11-07 | 1.740 | 1.740 | 1.600 | 1.680 | 1.680 | 361,000 |
| 2024-11-06 | 1.670 | 1.700 | 1.600 | 1.620 | 1.620 | 1,171,000 |
| 2024-11-05 | 1.560 | 1.700 | 1.560 | 1.670 | 1.670 | 1,535,800 |
| 2024-11-04 | 1.530 | 1.590 | 1.530 | 1.590 | 1.590 | 762,800 |
| 2024-11-01 | 1.500 | 1.550 | 1.490 | 1.550 | 1.550 | 829,260 |
| 2024-10-31 | 1.500 | 1.520 | 1.500 | 1.510 | 1.510 | 414,000 |
| 2024-10-30 | 1.510 | 1.520 | 1.480 | 1.510 | 1.510 | 274,013 |
| 2024-10-29 | 1.530 | 1.560 | 1.480 | 1.550 | 1.550 | 818,400 |
| 2024-10-28 | 1.530 | 1.530 | 1.490 | 1.500 | 1.500 | 195,000 |
| 2024-10-25 | 1.510 | 1.570 | 1.510 | 1.530 | 1.530 | 309,000 |
| 2024-10-24 | 1.520 | 1.570 | 1.520 | 1.550 | 1.550 | 167,400 |
| 2024-10-23 | 1.510 | 1.600 | 1.500 | 1.560 | 1.560 | 1,074,000 |
| 2024-10-22 | 1.520 | 1.520 | 1.480 | 1.500 | 1.500 | 192,000 |
| 2024-10-21 | 1.540 | 1.540 | 1.500 | 1.510 | 1.510 | 269,000 |
| 2024-10-18 | 1.530 | 1.540 | 1.530 | 1.540 | 1.540 | 177,000 |
| 2024-10-17 | 1.520 | 1.530 | 1.490 | 1.520 | 1.520 | 311,000 |
| 2024-10-16 | 1.540 | 1.540 | 1.500 | 1.510 | 1.510 | 380,000 |
| 2024-10-15 | 1.510 | 1.630 | 1.510 | 1.540 | 1.540 | 451,000 |
| 2024-10-14 | 1.520 | 1.560 | 1.500 | 1.540 | 1.540 | 312,000 |
| 2024-10-10 | 1.600 | 1.610 | 1.550 | 1.580 | 1.580 | 268,286 |
| 2024-10-09 | 1.680 | 1.680 | 1.520 | 1.600 | 1.600 | 545,200 |
| 2024-10-08 | 1.860 | 1.860 | 1.630 | 1.740 | 1.740 | 1,179,941 |
| 2024-10-07 | 1.800 | 1.880 | 1.800 | 1.860 | 1.860 | 1,105,571 |
| 2024-10-04 | 1.780 | 1.820 | 1.750 | 1.800 | 1.800 | 1,122,660 |
| 2024-10-03 | 1.700 | 1.780 | 1.620 | 1.780 | 1.780 | 1,609,600 |
| 2024-10-02 | 1.620 | 1.700 | 1.620 | 1.700 | 1.700 | 1,115,801 |
| 2024-09-30 | 1.560 | 1.630 | 1.560 | 1.600 | 1.600 | 1,761,400 |
| 2024-09-27 | 1.490 | 1.580 | 1.490 | 1.560 | 1.560 | 895,966 |
| 2024-09-26 | 1.490 | 1.520 | 1.480 | 1.490 | 1.490 | 344,800 |
| 2024-09-25 | 1.470 | 1.520 | 1.470 | 1.490 | 1.490 | 302,771 |
| 2024-09-24 | 1.460 | 1.510 | 1.460 | 1.470 | 1.470 | 993,697 |
| 2024-09-23 | 1.460 | 1.490 | 1.460 | 1.460 | 1.460 | 144,400 |
| 2024-09-20 | 1.510 | 1.510 | 1.460 | 1.460 | 1.460 | 139,407 |
| 2024-09-19 | 1.490 | 1.560 | 1.460 | 1.460 | 1.460 | 393,000 |
| 2024-09-17 | 1.580 | 1.590 | 1.480 | 1.490 | 1.490 | 249,000 |
| 2024-09-16 | 1.510 | 1.570 | 1.510 | 1.570 | 1.570 | 59,800 |
| 2024-09-13 | 1.540 | 1.540 | 1.510 | 1.510 | 1.510 | 17,000 |
| 2024-09-12 | 1.530 | 1.530 | 1.500 | 1.510 | 1.510 | 44,800 |
| 2024-09-11 | 1.500 | 1.530 | 1.490 | 1.500 | 1.500 | 37,000 |
| 2024-09-10 | 1.510 | 1.550 | 1.480 | 1.510 | 1.510 | 159,000 |
| 2024-09-09 | 1.520 | 1.530 | 1.510 | 1.510 | 1.510 | 36,000 |
| 2024-09-05 | 1.520 | 1.530 | 1.500 | 1.510 | 1.510 | 244,000 |
| 2024-09-04 | 1.570 | 1.570 | 1.510 | 1.540 | 1.540 | 279,000 |
| 2024-09-03 | 1.620 | 1.620 | 1.570 | 1.610 | 1.610 | 130,000 |
| 2024-09-02 | 1.700 | 1.700 | 1.640 | 1.640 | 1.640 | 125,400 |
| 2024-08-30 | 1.690 | 1.690 | 1.610 | 1.630 | 1.630 | 72,400 |
| 2024-08-29 | 1.650 | 1.650 | 1.600 | 1.630 | 1.630 | 45,000 |
| 2024-08-28 | 1.630 | 1.680 | 1.620 | 1.620 | 1.620 | 94,000 |
| 2024-08-27 | 1.650 | 1.700 | 1.630 | 1.690 | 1.690 | 444,800 |
| 2024-08-26 | 1.560 | 1.660 | 1.560 | 1.590 | 1.590 | 86,800 |
| 2024-08-23 | 1.560 | 1.570 | 1.540 | 1.550 | 1.550 | 181,800 |
| 2024-08-22 | 1.620 | 1.620 | 1.560 | 1.560 | 1.560 | 61,000 |
| 2024-08-21 | 1.600 | 1.680 | 1.560 | 1.560 | 1.560 | 365,506 |
| 2024-08-20 | 1.620 | 1.620 | 1.540 | 1.560 | 1.560 | 130,000 |
| 2024-08-19 | 1.830 | 1.830 | 1.570 | 1.590 | 1.590 | 465,800 |
| 2024-08-16 | 1.680 | 1.850 | 1.610 | 1.830 | 1.830 | 1,730,400 |
| 2024-08-15 | 1.520 | 1.610 | 1.500 | 1.600 | 1.600 | 541,400 |
| 2024-08-14 | 1.500 | 1.500 | 1.470 | 1.480 | 1.480 | 129,400 |
| 2024-08-13 | 1.490 | 1.520 | 1.490 | 1.500 | 1.500 | 245,400 |
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.