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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.04	12.83	12.83	13.05	12.74	3.33M
December 03, 2025	13.04	13.05	13.05	13.16	12.95	2.69M
December 02, 2025	13.2	13.08	13.08	13.33	13	2.82M
December 01, 2025	13.15	13.25	13.25	13.6	13.02	5.51M
November 28, 2025	12.75	13	13	13.02	12.68	4.07M
November 27, 2025	12.96	12.76	12.76	12.96	12.71	2.39M
November 26, 2025	12.95	12.75	12.75	12.99	12.7	4.29M
November 25, 2025	12.79	12.93	12.93	12.99	12.72	3.14M
November 24, 2025	12.6	12.77	12.77	12.9	12.55	6.03M
November 21, 2025	13.3	12.6	12.6	13.41	12.58	8.57M
November 20, 2025	13.6	13.38	13.38	13.74	13.36	3.47M
November 19, 2025	13.6	13.58	13.58	13.83	13.43	4.57M
November 18, 2025	13.76	13.6	13.6	13.8	13.53	4.27M
November 17, 2025	13.82	13.83	13.83	13.98	13.74	5.18M
November 14, 2025	13.08	13.87	13.87	14.18	13.08	7.31M
November 13, 2025	13.57	13.93	13.93	13.98	13.5	8.69M
November 12, 2025	13.08	13.54	13.54	13.7	13.08	4.54M
November 11, 2025	13.49	13.66	13.66	13.68	13.37	5.69M
November 10, 2025	13.25	13.45	13.45	13.45	13.25	4.42M
November 07, 2025	13.08	13.25	13.25	13.35	13.03	4.79M
November 06, 2025	13.12	13.1	13.1	13.22	13.05	4.31M
November 05, 2025	12.81	13.11	13.11	13.3	12.77	5.06M
November 04, 2025	12.98	12.84	12.84	12.98	12.8	3.71M
November 03, 2025	13.05	12.99	12.99	13.11	12.89	3.17M
October 31, 2025	12.93	13.02	13.02	13.28	12.91	4.88M
October 30, 2025	13.4	12.9	12.9	13.4	12.83	5.7M
October 29, 2025	13.31	13	13	13.32	12.8	8.29M
October 28, 2025	13.32	13.42	13.42	13.5	13.27	5.22M
October 27, 2025	13.24	13.32	13.32	13.38	13.2	3.9M
October 24, 2025	13.4	13.21	13.21	13.4	13.11	6.48M
October 23, 2025	13.49	13.42	13.42	13.67	13.28	7.69M
October 22, 2025	12.95	13.53	13.53	13.8	12.91	14.53M
October 21, 2025	12.65	12.9	12.9	12.97	12.6	3.04M
October 20, 2025	12.59	12.65	12.65	12.68	12.53	2.06M
October 17, 2025	12.81	12.51	12.51	12.84	12.5	3.54M
October 16, 2025	13.04	12.77	12.77	13.08	12.76	3.78M
October 15, 2025	12.91	13.04	13.04	13.06	12.9	2.55M
October 14, 2025	13.19	12.94	12.94	13.27	12.89	4.51M
October 13, 2025	12.96	13.19	13.19	13.24	12.79	4.08M
October 10, 2025	13.2	13.26	13.26	13.33	13.15	3.41M
October 09, 2025	13.37	13.25	13.25	13.38	13.05	4.78M
September 30, 2025	13.24	13.33	13.33	13.34	13.23	2.64M
September 29, 2025	13.11	13.23	13.23	13.27	12.91	2.85M
September 26, 2025	12.91	13.11	13.11	13.22	12.88	3.43M
September 25, 2025	13.03	12.94	12.94	13.29	12.94	3.69M
September 24, 2025	13.36	13.15	13.15	13.36	12.88	2.83M
September 23, 2025	13.1	12.98	12.98	13.3	12.74	4.94M
September 22, 2025	13.29	13.17	13.17	13.39	13.05	3.23M
September 19, 2025	14.05	13.3	13.3	14.05	13.21	3.87M
September 18, 2025	13.54	13.4	13.4	13.75	13.29	6.45M
September 17, 2025	13.5	13.51	13.51	13.62	13.44	4.71M
September 16, 2025	13.52	13.55	13.45	13.56	13.36	5.2M
September 15, 2025	13.76	13.52	13.42	13.76	13.48	5.3M
September 12, 2025	14.05	13.68	13.58	14.05	13.67	5.99M
September 11, 2025	13.81	13.93	13.93	13.97	13.66	4.71M
September 10, 2025	13.97	13.87	13.87	14.04	13.79	3.96M
September 09, 2025	14.16	13.99	13.99	14.19	13.94	5.72M
September 08, 2025	13.9	14.18	14.18	14.21	13.82	7.73M
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

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