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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	22.2	21.99	21.99	22.25	21.95	8.67M
September 02, 2025	22.22	22.16	22.16	22.34	22.05	10.44M
September 01, 2025	22.28	22.21	22.21	22.3	22.12	10.7M
August 29, 2025	22.45	22.26	22.26	22.45	22.22	10.64M
August 28, 2025	22.46	22.37	22.37	22.6	22.01	19.23M
August 27, 2025	22.94	22.46	22.46	23.04	22.44	30.44M
August 26, 2025	23.19	22.98	22.98	23.19	22.91	30.62M
August 25, 2025	23.35	23.58	23.58	23.58	23.3	18.07M
August 22, 2025	23.45	23.37	23.37	23.45	23.22	12.49M
August 21, 2025	23.29	23.37	23.37	23.49	23.28	12.48M
August 20, 2025	23.36	23.33	23.33	23.36	23.13	12.28M
August 19, 2025	23.47	23.3	23.3	23.58	23.26	17.9M
August 18, 2025	23.38	23.48	23.48	23.79	23.37	20.78M
August 15, 2025	23.03	23.21	23.21	23.21	22.91	15.35M
August 14, 2025	23.02	23.04	23.04	23.47	22.98	18.53M
August 13, 2025	23.05	23	23	23.13	22.9	12.85M
August 12, 2025	23.02	23.05	23.05	23.2	22.96	11.5M
August 11, 2025	22.93	23.03	23.03	23.07	22.88	11.03M
August 08, 2025	23.1	22.89	22.89	23.15	22.88	10.36M
August 07, 2025	22.84	23.15	23.15	23.58	22.8	19.68M
August 06, 2025	22.92	22.83	22.83	22.92	22.77	8.55M
August 05, 2025	22.93	22.91	22.91	23	22.79	9.42M
August 04, 2025	22.75	22.95	22.95	22.98	22.63	9.77M
August 01, 2025	22.8	22.84	22.84	23.07	22.73	9.74M
July 31, 2025	23.16	22.74	22.74	23.18	22.67	14.79M
July 30, 2025	23.13	23.1	23.1	23.5	23	16.93M
July 29, 2025	23.12	23.21	23.21	23.26	22.71	14.07M
July 28, 2025	23.38	23.16	23.16	23.56	23.07	18.09M
July 25, 2025	23.23	23.35	23.35	23.99	23.11	31.91M
July 24, 2025	22.71	23.04	23.04	23.12	22.68	14.71M
July 23, 2025	22.73	22.74	22.74	22.98	22.68	14.45M
July 22, 2025	22.52	22.68	22.68	22.69	22.48	12.11M
July 21, 2025	22.56	22.55	22.55	22.64	22.42	11.42M
July 18, 2025	22	22.56	22.56	22.96	21.96	25.04M
July 17, 2025	22.02	22.02	22.02	22.04	21.94	7.66M
July 16, 2025	21.96	22.01	22.01	22.03	21.88	6.89M
July 15, 2025	22.13	21.95	21.95	22.16	21.87	9.14M
July 14, 2025	22.28	22.15	22.15	22.29	22.14	6.5M
July 11, 2025	22.2	22.25	22.25	22.3	22.13	9.22M
July 10, 2025	22.2	22.18	22.18	22.24	22.09	6.41M
July 09, 2025	22.04	22.15	22.15	22.28	21.95	10.43M
July 08, 2025	21.97	22.07	22.07	22.08	21.89	8.73M
July 07, 2025	21.95	21.97	21.97	22.03	21.93	5.22M
July 04, 2025	22.03	21.93	21.93	22.1	21.9	8.31M
July 03, 2025	22.05	22.02	22.02	22.17	21.95	9.03M
July 02, 2025	22.07	21.99	21.99	22.1	21.95	6.02M
July 01, 2025	22.07	22.04	22.04	22.16	21.97	7.73M
June 30, 2025	22.17	22.14	22.14	22.23	22.04	8.55M
June 27, 2025	22.18	22.12	22.12	22.3	22.05	9.58M
June 26, 2025	22.46	22.5	22.18	22.79	22.23	13.51M
June 25, 2025	22.23	22.4	22.08	22.45	22.16	10.58M
June 24, 2025	22.17	22.22	21.9	22.54	22.15	13.07M
June 23, 2025	22.52	22.17	21.85	22.67	21.86	21.17M
June 20, 2025	22.35	22.52	22.52	22.6	22.35	10.65M
June 19, 2025	22.43	22.4	22.4	22.67	22.23	14.75M
June 18, 2025	21.66	22.42	22.42	22.75	21.53	32.43M
June 17, 2025	21.59	21.66	21.66	21.71	21.55	5.2M
June 16, 2025	21.57	21.54	21.54	21.68	21.51	5.25M

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