Shandong Pharmaceutical Glass Co., Ltd - 600529.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.09	19.96	19.96	20.1	19.91	4.43M
December 03, 2025	20.06	20.09	20.09	20.12	19.98	4.86M
December 02, 2025	20.18	20.09	20.09	20.19	20.08	3.94M
December 01, 2025	20.12	20.19	20.19	20.26	20.05	6.02M
November 28, 2025	20.35	20.13	20.13	20.39	20.1	7.86M
November 27, 2025	20.46	20.38	20.38	20.48	20.37	4.3M
November 26, 2025	20.52	20.45	20.45	20.6	20.45	4.49M
November 25, 2025	20.49	20.55	20.55	20.57	20.4	5.67M
November 24, 2025	20.52	20.45	20.45	20.63	20.37	5.36M
November 21, 2025	20.89	20.49	20.49	20.99	20.49	9.53M
November 20, 2025	20.95	20.94	20.94	21.05	20.88	4.49M
November 19, 2025	21	20.98	20.98	21.09	20.9	4.7M
November 18, 2025	21.2	21.04	21.04	21.26	20.98	6.39M
November 17, 2025	21.33	21.21	21.21	21.33	21.16	5.94M
November 14, 2025	21.33	21.34	21.34	21.52	21.3	6.37M
November 13, 2025	21.36	21.37	21.37	21.38	21.26	5.93M
November 12, 2025	21.35	21.36	21.36	21.5	21.31	7.55M
November 11, 2025	21.3	21.32	21.32	21.35	21.2	7.03M
November 10, 2025	20.9	21.3	21.3	21.34	20.89	11.66M
November 07, 2025	20.9	20.91	20.91	20.97	20.86	5.61M
November 06, 2025	20.88	20.92	20.92	20.92	20.82	5.07M
November 05, 2025	20.79	20.9	20.9	20.92	20.71	6.77M
November 04, 2025	20.84	20.8	20.8	20.91	20.78	6.11M
November 03, 2025	20.93	20.86	20.86	20.93	20.8	6.09M
October 31, 2025	20.81	20.9	20.9	20.94	20.81	5.71M
October 30, 2025	21.05	20.84	20.84	21.11	20.83	10.73M
October 29, 2025	21.13	21.05	21.05	21.17	20.98	8.49M
October 28, 2025	21.1	21.18	21.18	21.26	21.1	5.25M
October 27, 2025	21.27	21.29	21.29	21.34	21.2	5.72M
October 24, 2025	21.2	21.23	21.23	21.25	21.13	4.19M
October 23, 2025	21.11	21.18	21.18	21.2	21.03	4.74M
October 22, 2025	21.17	21.13	21.13	21.2	21.1	3.62M
October 21, 2025	21.03	21.2	21.2	21.24	20.96	5.45M
October 20, 2025	21.03	21	21	21.1	21	4.52M
October 17, 2025	21.16	21.02	21.02	21.24	21	7.24M
October 16, 2025	21.3	21.19	21.19	21.32	21.17	5.74M
October 15, 2025	21.37	21.32	21.32	21.43	21.26	5.21M
October 14, 2025	21.25	21.35	21.35	21.43	21.2	6.97M
October 13, 2025	21.05	21.21	21.21	21.25	20.98	8.46M
October 10, 2025	21.4	21.54	21.54	21.59	21.38	6.53M
October 09, 2025	21.48	21.44	21.44	21.48	21.3	5.26M
September 30, 2025	21.32	21.46	21.46	21.48	21.25	5.62M
September 29, 2025	21.35	21.38	21.38	21.41	21.2	4.93M
September 26, 2025	21.35	21.32	21.32	21.39	21.16	3.98M
September 25, 2025	21.56	21.43	21.43	21.56	21.38	5.41M
September 24, 2025	21.44	21.78	21.78	21.79	21.38	8.22M
September 23, 2025	21.65	21.46	21.46	21.65	21.21	9.64M
September 22, 2025	21.71	21.61	21.61	21.78	21.5	6.8M
September 19, 2025	21.8	21.71	21.71	21.85	21.62	9.05M
September 18, 2025	22.1	21.84	21.84	22.11	21.8	10.54M
September 17, 2025	22.04	22.1	22.1	22.11	21.96	5.96M
September 16, 2025	22.01	22.04	22.04	22.09	21.96	5.84M
September 15, 2025	22.19	22.02	22.02	22.2	22	9.09M
September 12, 2025	22.34	22.19	22.19	22.39	22.16	6.87M
September 11, 2025	22.2	22.32	22.32	22.33	22.06	7.8M
September 10, 2025	22.32	22.27	22.27	22.36	22.23	4.77M
September 09, 2025	22.38	22.34	22.34	22.4	22.21	6.54M
September 08, 2025	22.2	22.44	22.44	22.45	22.1	10.92M
September 05, 2025	22.1	22.17	22.17	22.18	21.99	8.34M
September 04, 2025	21.94	22.1	22.1	22.12	21.9	10.3M

Shandong Pharmaceutical Glass Co., Ltd (600529.SS) SHH