Shandong Xiantan Co., Ltd. (002746.SZ) SHZ
5.89
-0.25(-4.07%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.89
-0.25(-4.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 6.12 | 5.89 | 5.89 | 6.13 | 5.84 | 15.48M |
| April 02, 2026 | 6.07 | 6.14 | 6.14 | 6.21 | 6.05 | 14.37M |
| April 01, 2026 | 5.92 | 6.07 | 6.07 | 6.13 | 5.92 | 13.96M |
| March 31, 2026 | 6.09 | 5.96 | 5.96 | 6.13 | 5.95 | 12.95M |
| March 30, 2026 | 6.05 | 6.09 | 6.09 | 6.16 | 6.01 | 10.51M |
| March 27, 2026 | 5.92 | 6.1 | 6.1 | 6.12 | 5.9 | 14.73M |
| March 26, 2026 | 5.88 | 5.97 | 5.97 | 5.98 | 5.86 | 13.09M |
| March 25, 2026 | 5.8 | 5.88 | 5.88 | 5.93 | 5.79 | 10.9M |
| March 24, 2026 | 5.79 | 5.81 | 5.81 | 5.81 | 5.66 | 15.21M |
| March 23, 2026 | 6 | 5.71 | 5.71 | 6.06 | 5.67 | 25.52M |
| March 20, 2026 | 6.24 | 6.12 | 6.12 | 6.3 | 6.11 | 13.71M |
| March 19, 2026 | 6.3 | 6.26 | 6.26 | 6.36 | 6.23 | 12.17M |
| March 18, 2026 | 6.35 | 6.33 | 6.33 | 6.36 | 6.26 | 12.9M |
| March 17, 2026 | 6.45 | 6.35 | 6.35 | 6.53 | 6.34 | 15.86M |
| March 16, 2026 | 6.46 | 6.46 | 6.46 | 6.55 | 6.43 | 17.98M |
| March 13, 2026 | 6.58 | 6.48 | 6.48 | 6.61 | 6.45 | 24.98M |
| March 12, 2026 | 6.5 | 6.58 | 6.58 | 6.6 | 6.42 | 25.5M |
| March 11, 2026 | 6.45 | 6.5 | 6.5 | 6.51 | 6.39 | 16.55M |
| March 10, 2026 | 6.25 | 6.45 | 6.45 | 6.49 | 6.25 | 10.25M |
| March 09, 2026 | 6.45 | 6.44 | 6.44 | 6.52 | 6.42 | 22.11M |
| March 06, 2026 | 6.25 | 6.47 | 6.47 | 6.51 | 6.23 | 25.47M |
| March 05, 2026 | 6.41 | 6.26 | 6.26 | 6.42 | 6.22 | 18.74M |
| March 04, 2026 | 6.37 | 6.35 | 6.35 | 6.45 | 6.33 | 13.32M |
| March 03, 2026 | 6.42 | 6.38 | 6.38 | 6.53 | 6.37 | 19.23M |
| March 02, 2026 | 6.37 | 6.46 | 6.46 | 6.47 | 6.34 | 17.31M |
| February 27, 2026 | 6.37 | 6.46 | 6.46 | 6.47 | 6.37 | 12.74M |
| February 26, 2026 | 6.38 | 6.39 | 6.39 | 6.44 | 6.32 | 11.45M |
| February 25, 2026 | 6.32 | 6.37 | 6.37 | 6.44 | 6.3 | 18.3M |
| February 24, 2026 | 6.25 | 6.31 | 6.31 | 6.33 | 6.21 | 11.24M |
| February 13, 2026 | 6.31 | 6.19 | 0 | 6.33 | 6.19 | 13.75M |
| February 12, 2026 | 6.46 | 6.32 | 0 | 6.47 | 6.3 | 14.56M |
| February 11, 2026 | 6.44 | 6.44 | 0 | 6.48 | 6.43 | 11.17M |
| February 10, 2026 | 6.53 | 6.44 | 0 | 6.54 | 6.42 | 11.52M |
| February 09, 2026 | 6.45 | 6.43 | 0 | 6.5 | 6.4 | 12.9M |
| February 06, 2026 | 6.31 | 6.41 | 0 | 6.51 | 6.3 | 17.91M |
| February 05, 2026 | 6.34 | 6.36 | 0 | 6.43 | 6.31 | 15.56M |
| February 04, 2026 | 6.32 | 6.35 | 0 | 6.36 | 6.29 | 15.68M |
| February 03, 2026 | 6.39 | 6.32 | 0 | 6.4 | 6.27 | 17.19M |
| February 02, 2026 | 6.42 | 6.34 | 0 | 6.49 | 6.33 | 24.25M |
| January 30, 2026 | 6.42 | 6.48 | 0 | 6.54 | 6.37 | 29.14M |
| January 29, 2026 | 6.32 | 6.41 | 0 | 6.42 | 6.3 | 18.32M |
| January 28, 2026 | 6.25 | 6.33 | 0 | 6.39 | 6.21 | 18.71M |
| January 27, 2026 | 6.35 | 6.26 | 0 | 6.38 | 6.19 | 19.76M |
| January 26, 2026 | 6.31 | 6.36 | 0 | 6.37 | 6.25 | 20.55M |
| January 23, 2026 | 6.36 | 6.31 | 0 | 6.36 | 6.27 | 12.8M |
| January 22, 2026 | 6.32 | 6.33 | 0 | 6.34 | 6.28 | 10.89M |
| January 21, 2026 | 6.29 | 6.29 | 0 | 6.35 | 6.26 | 14.27M |
| January 20, 2026 | 6.3 | 6.27 | 0 | 6.33 | 6.21 | 19.79M |
| January 19, 2026 | 6.18 | 6.3 | 0 | 6.3 | 6.16 | 16.49M |
| January 16, 2026 | 6.19 | 6.18 | 0 | 6.21 | 6.14 | 13.66M |
| January 15, 2026 | 6.15 | 6.17 | 0 | 6.21 | 6.13 | 13.27M |
| January 14, 2026 | 6.15 | 6.15 | 0 | 6.2 | 6.1 | 18.14M |
| January 13, 2026 | 6.17 | 6.14 | 0 | 6.22 | 6.13 | 16.86M |
| January 12, 2026 | 6.14 | 6.17 | 0 | 6.17 | 6.1 | 15.46M |
| January 09, 2026 | 6.13 | 6.12 | 0 | 6.14 | 6.1 | 12.08M |
| January 08, 2026 | 6.1 | 6.12 | 0 | 6.14 | 6.08 | 9.7M |
| January 07, 2026 | 6.15 | 6.09 | 0 | 6.16 | 6.08 | 12.53M |
| January 06, 2026 | 6.09 | 6.14 | 0 | 6.14 | 6.08 | 13.35M |
| January 05, 2026 | 6.06 | 6.08 | 0 | 6.1 | 6.06 | 11.09M |
| December 31, 2025 | 6.11 | 6.07 | 0 | 6.11 | 6.05 | 11.03M |