Shandong Head Group Co.,Ltd. - 002810.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	13.5	13.78	13.78	13.85	13.46	5.94M
September 04, 2025	13.42	13.45	13.45	13.58	13.28	6.33M
September 03, 2025	13.8	13.43	13.43	13.88	13.36	6.08M
September 02, 2025	14.04	13.79	13.79	14.05	13.56	8.5M
September 01, 2025	14.09	14.05	14.05	14.13	13.9	6.22M
August 29, 2025	14.21	14.02	14.02	14.35	13.98	7.84M
August 28, 2025	14.1	14.22	14.22	14.4	13.84	10.43M
August 27, 2025	14.47	14.17	14.17	14.5	14.17	15.23M
August 26, 2025	13.71	14.5	14.5	14.54	13.7	19.66M
August 25, 2025	13.86	13.71	13.71	13.87	13.57	9.61M
August 22, 2025	13.72	13.88	13.88	13.93	13.61	8.06M
August 21, 2025	13.9	13.67	13.67	13.92	13.62	7.78M
August 20, 2025	13.76	13.88	13.88	13.92	13.65	6.72M
August 19, 2025	13.69	13.72	13.72	13.9	13.54	8.95M
August 18, 2025	13.75	13.62	13.62	13.76	13.55	9.23M
August 15, 2025	13.2	13.65	13.65	13.78	13.2	11.03M
August 14, 2025	13.7	13.19	13.19	13.71	13.17	9.15M
August 13, 2025	13.68	13.67	13.67	13.7	13.5	5.64M
August 12, 2025	13.88	13.66	13.66	13.93	13.57	6.06M
August 11, 2025	13.4	13.75	13.75	13.84	13.37	9.2M
August 08, 2025	13.54	13.45	13.45	13.54	13.36	4.1M
August 07, 2025	13.51	13.5	13.5	13.61	13.4	6.93M
August 06, 2025	13.65	13.51	13.51	13.68	13.45	6.69M
August 05, 2025	13.36	13.65	13.65	13.66	13.31	8.28M
August 04, 2025	13.26	13.3	13.3	13.31	13.16	4.03M
August 01, 2025	13.19	13.36	13.36	13.41	13.17	4.88M
July 31, 2025	13.27	13.2	13.2	13.36	13.12	6.52M
July 30, 2025	13.38	13.34	13.34	13.6	13.26	6.93M
July 29, 2025	13.46	13.4	13.4	13.47	13.22	7.24M
July 28, 2025	13.45	13.5	13.5	13.68	13.31	9.48M
July 25, 2025	13.23	13.36	13.36	13.57	13.15	10.05M
July 24, 2025	13.19	13.26	13.26	13.26	13.04	10.64M
July 23, 2025	13.5	13.19	13.19	13.66	13.17	13.09M
July 22, 2025	13.24	13.4	13.4	13.78	13.24	15.08M
July 21, 2025	13.05	13.22	13.22	13.26	13.02	11.5M
July 18, 2025	12.89	12.95	12.95	12.95	12.85	6.04M
July 17, 2025	12.87	12.88	12.88	12.92	12.79	3.11M
July 16, 2025	12.81	12.87	12.87	12.95	12.75	5.08M
July 15, 2025	12.88	12.81	12.81	12.88	12.6	6.63M
July 14, 2025	12.79	12.89	12.89	12.94	12.78	4.82M
July 11, 2025	12.87	12.83	12.83	12.94	12.74	4.99M
July 10, 2025	12.74	12.86	12.86	12.92	12.66	7.02M
July 09, 2025	13.01	12.74	12.74	13.01	12.68	8.64M
July 08, 2025	12.9	12.96	12.96	13.05	12.8	8.42M
July 07, 2025	12.86	12.89	12.89	13.12	12.85	8.77M
July 04, 2025	13.4	12.92	12.92	13.43	12.91	14.98M
July 03, 2025	12.94	13.44	13.44	13.65	12.77	29.73M
July 02, 2025	13.31	13	13	13.49	12.89	34.35M
July 01, 2025	12.1	13.15	13.15	13.15	12.1	24.28M
June 30, 2025	12.05	11.95	11.95	12.07	11.88	3.07M
June 27, 2025	11.72	11.94	11.94	12.1	11.71	6.72M
June 26, 2025	11.89	11.71	11.71	11.95	11.69	4.28M
June 25, 2025	11.95	11.9	11.9	12.02	11.75	4.87M
June 24, 2025	11.43	11.95	11.95	11.98	11.42	9.06M
June 23, 2025	11.26	11.48	11.48	11.52	11.2	3.33M
June 20, 2025	11.37	11.3	11.3	11.45	11.29	1.87M
June 19, 2025	11.42	11.29	11.29	11.51	11.27	2.36M
June 18, 2025	11.72	11.46	11.46	11.72	11.4	3.4M
June 17, 2025	11.68	11.68	11.68	11.76	11.61	2.41M
June 16, 2025	11.71	11.7	11.7	11.83	11.67	2.66M

Shandong Head Group Co.,Ltd. (002810.SZ) SHZ