Shandong Nanshan Zhishang Sci-Tech Co.,Ltd. (300918.SZ) SHZ
13.46
-0.41(-2.96%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
13.46
-0.41(-2.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 13.85 | 13.46 | 13.46 | 13.98 | 13.46 | 5.08M |
| April 02, 2026 | 13.98 | 13.87 | 13.87 | 14.23 | 13.76 | 6.1M |
| April 01, 2026 | 13.89 | 13.95 | 13.95 | 14.02 | 13.75 | 7.14M |
| March 31, 2026 | 13.89 | 13.54 | 13.54 | 14.04 | 13.49 | 5.7M |
| March 30, 2026 | 13.73 | 13.84 | 13.84 | 13.97 | 13.68 | 5.56M |
| March 27, 2026 | 13.81 | 13.93 | 13.93 | 14.01 | 13.54 | 4.18M |
| March 26, 2026 | 14.08 | 13.9 | 13.9 | 14.32 | 13.81 | 4.65M |
| March 25, 2026 | 14.03 | 14.11 | 14.11 | 14.19 | 13.98 | 5.26M |
| March 24, 2026 | 13.88 | 13.97 | 13.97 | 13.99 | 13.56 | 5.72M |
| March 23, 2026 | 14.02 | 13.54 | 13.54 | 14.28 | 13.44 | 8.44M |
| March 20, 2026 | 14.71 | 14.22 | 14.22 | 14.75 | 14.2 | 4.61M |
| March 19, 2026 | 14.94 | 14.63 | 14.63 | 15.03 | 14.6 | 5.13M |
| March 18, 2026 | 14.9 | 15.19 | 15.19 | 15.24 | 14.74 | 5.31M |
| March 17, 2026 | 15.4 | 14.9 | 14.9 | 15.42 | 14.88 | 5.59M |
| March 16, 2026 | 15.26 | 15.36 | 15.36 | 15.43 | 15.24 | 4.07M |
| March 13, 2026 | 15.58 | 15.34 | 15.34 | 15.66 | 15.3 | 5.76M |
| March 12, 2026 | 15.87 | 15.66 | 15.66 | 16 | 15.65 | 4.22M |
| March 11, 2026 | 16.06 | 15.86 | 15.86 | 16.12 | 15.84 | 4.82M |
| March 10, 2026 | 15.8 | 16.07 | 16.07 | 16.15 | 15.8 | 3.85M |
| March 09, 2026 | 15.81 | 15.67 | 15.67 | 15.85 | 15.43 | 7.9M |
| March 06, 2026 | 15.8 | 16.13 | 16.13 | 16.57 | 15.73 | 8.8M |
| March 05, 2026 | 15.86 | 15.81 | 15.81 | 16.53 | 15.72 | 10.29M |
| March 04, 2026 | 16.74 | 15.36 | 15.36 | 16.74 | 15.09 | 5.45M |
| March 03, 2026 | 16.22 | 15.3 | 15.3 | 16.28 | 15.3 | 9.58M |
| March 02, 2026 | 16.48 | 16.15 | 16.15 | 16.64 | 16.11 | 9.43M |
| February 27, 2026 | 16.74 | 16.74 | 16.74 | 16.91 | 16.68 | 6.69M |
| February 26, 2026 | 17.1 | 16.81 | 16.81 | 17.11 | 16.76 | 8.47M |
| February 25, 2026 | 17.1 | 17.12 | 17.12 | 17.24 | 16.99 | 5.96M |
| February 24, 2026 | 17.6 | 17.09 | 17.09 | 17.67 | 17.04 | 8.69M |
| February 13, 2026 | 17.35 | 17.29 | 0 | 17.55 | 17.26 | 6.69M |
| February 12, 2026 | 17.3 | 17.39 | 0 | 17.63 | 17.18 | 11.11M |
| February 11, 2026 | 17.75 | 17.73 | 0 | 18.65 | 17.55 | 17.47M |
| February 10, 2026 | 17.7 | 17.77 | 0 | 17.98 | 17.66 | 8.37M |
| February 09, 2026 | 17.76 | 17.76 | 0 | 17.82 | 17.4 | 10.18M |
| February 06, 2026 | 16.79 | 17.44 | 0 | 17.78 | 16.75 | 15.16M |
| February 05, 2026 | 16.96 | 16.93 | 0 | 17.38 | 16.8 | 8.96M |
| February 04, 2026 | 17.12 | 17.17 | 0 | 17.55 | 17.02 | 10.35M |
| February 03, 2026 | 16.55 | 17.2 | 0 | 17.51 | 16.43 | 14.1M |
| February 02, 2026 | 16.51 | 16.42 | 0 | 16.86 | 16.36 | 7.29M |
| January 30, 2026 | 16.6 | 16.67 | 0 | 16.87 | 16.38 | 9.46M |
| January 29, 2026 | 17.14 | 16.68 | 0 | 17.24 | 16.6 | 10.27M |
| January 28, 2026 | 17.4 | 17.15 | 0 | 17.55 | 17.01 | 8.57M |
| January 27, 2026 | 17.35 | 17.27 | 0 | 17.41 | 16.8 | 10.97M |
| January 26, 2026 | 18.79 | 17.5 | 0 | 18.93 | 17.2 | 27.05M |
| January 23, 2026 | 18.31 | 18.63 | 0 | 18.8 | 18.2 | 15.5M |
| January 22, 2026 | 18.3 | 18.24 | 0 | 18.8 | 18.14 | 10.77M |
| January 21, 2026 | 17.95 | 18.38 | 0 | 18.55 | 17.89 | 10.96M |
| January 20, 2026 | 18.48 | 18.09 | 0 | 18.66 | 17.9 | 15.17M |
| January 19, 2026 | 18.46 | 18.62 | 0 | 18.89 | 18.16 | 17.81M |
| January 16, 2026 | 18.6 | 18.54 | 0 | 19.45 | 18.5 | 25.26M |
| January 15, 2026 | 19.72 | 18.19 | 0 | 19.72 | 17.95 | 44.39M |
| January 14, 2026 | 19 | 20.25 | 0 | 21.51 | 18.82 | 61.08M |
| January 13, 2026 | 20.32 | 19.12 | 0 | 21.28 | 19.03 | 31.15M |
| January 12, 2026 | 19.5 | 20.23 | 0 | 20.26 | 19.05 | 35.52M |
| January 09, 2026 | 19 | 19.38 | 0 | 19.59 | 18.76 | 29.12M |
| January 08, 2026 | 18.08 | 18.75 | 0 | 18.88 | 18 | 22.56M |
| January 07, 2026 | 18.04 | 18.23 | 0 | 18.44 | 17.95 | 15.53M |
| January 06, 2026 | 18 | 18.03 | 0 | 18.22 | 17.86 | 14.45M |
| January 05, 2026 | 18.29 | 18.11 | 0 | 18.46 | 17.93 | 18.19M |
| December 31, 2025 | 18.6 | 18.59 | 0 | 18.92 | 18.1 | 34.48M |