Shandong High Speed Renewable Energy Group Limited Class A 000803

SZSE · China · Consumer Non-Durables

CNY 7.24+0.38 (+5.54%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 7.24	+5.54%	CNY 6.93	CNY 7.36	CNY 6.90	12.32M
2026-09-29	CNY 6.86	-0.29%	CNY 6.88	CNY 6.95	CNY 6.83	4.97M
2026-09-28	CNY 6.88	-4.04%	CNY 7.17	CNY 7.17	CNY 6.85	8.49M
2026-09-24	CNY 7.17	+1.13%	CNY 7.17	CNY 7.30	CNY 7.08	10.94M
2026-09-23	CNY 7.09	-0.56%	CNY 7.10	CNY 7.23	CNY 7.05	5.65M
2026-09-22	CNY 7.13	-1.11%	CNY 7.22	CNY 7.24	CNY 7.04	8.72M
2026-09-21	CNY 7.21	-0.28%	CNY 7.19	CNY 7.24	CNY 7.13	8.39M
2026-09-18	CNY 7.23	+0.70%	CNY 7.16	CNY 7.34	CNY 7.02	11.44M
2026-09-17	CNY 7.18	-0.83%	CNY 7.18	CNY 7.40	CNY 7.11	12.28M
2026-09-16	CNY 7.24	-0.14%	CNY 7.26	CNY 7.43	CNY 7.20	7.78M
2026-09-15	CNY 7.25	-2.16%	CNY 7.40	CNY 7.41	CNY 7.22	10.24M
2026-09-14	CNY 7.41	-1.20%	CNY 7.46	CNY 7.58	CNY 7.40	5.90M
2026-09-11	CNY 7.50	-4.09%	CNY 7.80	CNY 7.89	CNY 7.46	10.53M
2026-09-10	CNY 7.82	-0.89%	CNY 7.80	CNY 8.27	CNY 7.78	14.68M
2026-09-09	CNY 7.89	+2.07%	CNY 7.67	CNY 7.96	CNY 7.66	13.69M
2026-09-08	CNY 7.73	+4.74%	CNY 7.41	CNY 7.77	CNY 7.36	14.67M
2026-09-07	CNY 7.38	-0.94%	CNY 7.50	CNY 7.51	CNY 7.37	6.86M
2026-09-04	CNY 7.45	-0.67%	CNY 7.49	CNY 7.65	CNY 7.43	7.17M
2026-09-03	CNY 7.50	-0.66%	CNY 7.54	CNY 7.77	CNY 7.50	7.66M
2026-09-02	CNY 7.55	+1.75%	CNY 7.39	CNY 7.60	CNY 7.30	10.79M
2026-09-01	CNY 7.42	-1.33%	CNY 7.50	CNY 7.60	CNY 7.42	6.96M
2026-08-31	CNY 7.52	-0.13%	CNY 7.51	CNY 7.60	CNY 7.34	9.73M
2026-08-28	CNY 7.53	+1.76%	CNY 7.50	CNY 7.70	CNY 7.42	11.79M
2026-08-27	CNY 7.40	+1.51%	CNY 7.26	CNY 7.44	CNY 7.20	8.29M
2026-08-26	CNY 7.29	-0.27%	CNY 7.28	CNY 7.43	CNY 7.19	6.66M
2026-08-25	CNY 7.31	-0.54%	CNY 7.26	CNY 7.48	CNY 7.26	6.49M
2026-08-24	CNY 7.35	-0.94%	CNY 7.39	CNY 7.55	CNY 7.25	8.78M
2026-08-21	CNY 7.42	+1.50%	CNY 7.31	CNY 7.47	CNY 7.12	13.16M
2026-08-20	CNY 7.31	+3.98%	CNY 7.15	CNY 7.47	CNY 7.08	12.31M
2026-08-19	CNY 7.03	-3.43%	CNY 7.20	CNY 7.28	CNY 7.03	7.20M
2026-08-18	CNY 7.28	-1.09%	CNY 7.29	CNY 7.37	CNY 7.23	8.56M
2026-08-17	CNY 7.36	+3.95%	CNY 7.23	CNY 7.43	CNY 7.21	14.41M
2026-08-14	CNY 7.08	-0.98%	CNY 7.15	CNY 7.23	CNY 7.02	6.66M
2026-08-13	CNY 7.15	-2.05%	CNY 7.29	CNY 7.35	CNY 7.14	10.14M
2026-08-12	CNY 7.30	+2.38%	CNY 7.24	CNY 7.31	CNY 7.11	13.38M
2026-08-11	CNY 7.13	-0.56%	CNY 7.18	CNY 7.24	CNY 7.07	6.73M
2026-08-10	CNY 7.17	+1.13%	CNY 7.09	CNY 7.22	CNY 7.02	7.64M
2026-08-07	CNY 7.09	-1.12%	CNY 7.13	CNY 7.23	CNY 6.98	8.87M
2026-08-06	CNY 7.17	+1.13%	CNY 7.05	CNY 7.35	CNY 7.04	12.26M
2026-08-05	CNY 7.09	+0.85%	CNY 7.05	CNY 7.24	CNY 7.03	10.21M
2026-08-04	CNY 7.03	-1.54%	CNY 7.20	CNY 7.24	CNY 6.98	12.67M
2026-08-03	CNY 7.14	+6.73%	CNY 6.66	CNY 7.16	CNY 6.66	20.04M
2026-07-31	CNY 6.69	+1.98%	CNY 6.56	CNY 6.93	CNY 6.56	12.09M
2026-07-30	CNY 6.56	-0.61%	CNY 6.58	CNY 6.72	CNY 6.53	9.18M
2026-07-29	CNY 6.60	+1.85%	CNY 6.53	CNY 6.66	CNY 6.47	11.39M
2026-07-28	CNY 6.48	-2.70%	CNY 6.72	CNY 6.73	CNY 6.42	11.27M
2026-07-27	CNY 6.66	+0.91%	CNY 6.56	CNY 6.67	CNY 6.42	12.75M
2026-07-24	CNY 6.60	-2.94%	CNY 6.80	CNY 6.95	CNY 6.58	16.99M
2026-07-23	CNY 6.80	+10.03%	CNY 6.14	CNY 6.80	CNY 6.09	30.65M
2026-07-22	CNY 6.18	+2.15%	CNY 6.08	CNY 6.28	CNY 5.86	16.15M
2026-07-21	CNY 6.05	+1.00%	CNY 6.03	CNY 6.15	CNY 5.86	14.92M
2026-07-20	CNY 5.99	-3.07%	CNY 6.27	CNY 6.33	CNY 5.90	12.28M
2026-07-17	CNY 6.18	-3.89%	CNY 6.43	CNY 6.55	CNY 6.11	10.29M
2026-07-16	CNY 6.43	-1.53%	CNY 6.49	CNY 6.55	CNY 6.40	6.83M
2026-07-15	CNY 6.53	-1.36%	CNY 6.53	CNY 6.68	CNY 6.49	8.71M
2026-07-14	CNY 6.62	+3.44%	CNY 6.40	CNY 6.63	CNY 6.24	8.93M
2026-07-13	CNY 6.40	-3.18%	CNY 6.56	CNY 6.62	CNY 6.34	9.27M
2026-07-10	CNY 6.61	+0.92%	CNY 6.50	CNY 6.78	CNY 6.47	10.16M
2026-07-09	CNY 6.55	-1.50%	CNY 6.61	CNY 6.66	CNY 6.43	8.50M
2026-07-08	CNY 6.65	-2.92%	CNY 6.85	CNY 6.86	CNY 6.61	6.78M
2026-07-07	CNY 6.85	-1.01%	CNY 6.98	CNY 7.02	CNY 6.79	6.85M
2026-07-06	CNY 6.92	-0.29%	CNY 7.10	CNY 7.14	CNY 6.90	8.41M
2026-07-03	CNY 6.94	-0.29%	CNY 6.97	CNY 7.12	CNY 6.89	8.74M
2026-07-02	CNY 6.96	-0.57%	CNY 6.92	CNY 7.14	CNY 6.92	11.68M
2026-07-01	CNY 7.00	+3.24%	CNY 6.80	CNY 7.09	CNY 6.61	11.60M
2026-06-30	CNY 6.78	+1.50%	CNY 6.66	CNY 6.79	CNY 6.53	9.84M
2026-06-29	CNY 6.68	-1.62%	CNY 6.80	CNY 6.82	CNY 6.49	10.70M
2026-06-26	CNY 6.79	-2.72%	CNY 7.02	CNY 7.19	CNY 6.79	11.73M
2026-06-25	CNY 6.98	-0.14%	CNY 6.96	CNY 7.12	CNY 6.90	15.86M
2026-06-24	CNY 6.99	-4.51%	CNY 7.30	CNY 7.30	CNY 6.82	25.69M
2026-06-23	CNY 7.32	-0.81%	CNY 7.35	CNY 7.62	CNY 7.23	14.62M
2026-06-22	CNY 7.38	-0.27%	CNY 7.34	CNY 7.40	CNY 7.02	20.99M
2026-06-18	CNY 7.40	+4.23%	CNY 7.13	CNY 7.50	CNY 7.02	20.25M
2026-06-17	CNY 7.10	-0.56%	CNY 7.15	CNY 7.24	CNY 6.97	10.72M
2026-06-16	CNY 7.14	-2.33%	CNY 7.32	CNY 7.35	CNY 7.06	10.36M
2026-06-15	CNY 7.31	-2.01%	CNY 7.42	CNY 7.59	CNY 7.29	9.28M
2026-06-12	CNY 7.46	+2.19%	CNY 7.33	CNY 7.53	CNY 7.20	12.32M
2026-06-11	CNY 7.30	+0.27%	CNY 7.31	CNY 7.52	CNY 7.15	8.76M
2026-06-10	CNY 7.28	-2.93%	CNY 7.45	CNY 7.55	CNY 7.17	13.12M
2026-06-09	CNY 7.50	-3.23%	CNY 7.75	CNY 7.79	CNY 7.46	13.31M
2026-06-08	CNY 7.75	+3.75%	CNY 7.33	CNY 8.05	CNY 7.20	25.31M
2026-06-05	CNY 7.47	-2.99%	CNY 7.72	CNY 7.77	CNY 7.41	11.33M
2026-06-04	CNY 7.70	-0.77%	CNY 7.72	CNY 7.80	CNY 7.52	10.23M
2026-06-03	CNY 7.76	-1.65%	CNY 7.81	CNY 7.93	CNY 7.68	14.32M
2026-06-02	CNY 7.89	-4.94%	CNY 8.29	CNY 8.31	CNY 7.83	18.70M
2026-06-01	CNY 8.30	+5.33%	CNY 7.90	CNY 8.50	CNY 7.83	21.97M
2026-05-29	CNY 7.88	-1.75%	CNY 8.02	CNY 8.40	CNY 7.83	23.88M
2026-05-28	CNY 8.02	-1.35%	CNY 8.20	CNY 8.37	CNY 7.91	16.77M
2026-05-27	CNY 8.13	+6.69%	CNY 7.74	CNY 8.25	CNY 7.64	27.61M
2026-05-26	CNY 7.62	-2.31%	CNY 7.83	CNY 7.86	CNY 7.41	14.00M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 7.24	+5.54%	CNY 6.93	CNY 7.36	CNY 6.90	12.32M
2026-09-29	CNY 6.86	-0.29%	CNY 6.88	CNY 6.95	CNY 6.83	4.97M
2026-09-28	CNY 6.88	-4.04%	CNY 7.17	CNY 7.17	CNY 6.85	8.49M
2026-09-24	CNY 7.17	+1.13%	CNY 7.17	CNY 7.30	CNY 7.08	10.94M
2026-09-23	CNY 7.09	-0.56%	CNY 7.10	CNY 7.23	CNY 7.05	5.65M
2026-09-22	CNY 7.13	-1.11%	CNY 7.22	CNY 7.24	CNY 7.04	8.72M
2026-09-21	CNY 7.21	-0.28%	CNY 7.19	CNY 7.24	CNY 7.13	8.39M
2026-09-18	CNY 7.23	+0.70%	CNY 7.16	CNY 7.34	CNY 7.02	11.44M
2026-09-17	CNY 7.18	-0.83%	CNY 7.18	CNY 7.40	CNY 7.11	12.28M
2026-09-16	CNY 7.24	-0.14%	CNY 7.26	CNY 7.43	CNY 7.20	7.78M
2026-09-15	CNY 7.25	-2.16%	CNY 7.40	CNY 7.41	CNY 7.22	10.24M
2026-09-14	CNY 7.41	-1.20%	CNY 7.46	CNY 7.58	CNY 7.40	5.90M
2026-09-11	CNY 7.50	-4.09%	CNY 7.80	CNY 7.89	CNY 7.46	10.53M
2026-09-10	CNY 7.82	-0.89%	CNY 7.80	CNY 8.27	CNY 7.78	14.68M
2026-09-09	CNY 7.89	+2.07%	CNY 7.67	CNY 7.96	CNY 7.66	13.69M
2026-09-08	CNY 7.73	+4.74%	CNY 7.41	CNY 7.77	CNY 7.36	14.67M
2026-09-07	CNY 7.38	-0.94%	CNY 7.50	CNY 7.51	CNY 7.37	6.86M
2026-09-04	CNY 7.45	-0.67%	CNY 7.49	CNY 7.65	CNY 7.43	7.17M
2026-09-03	CNY 7.50	-0.66%	CNY 7.54	CNY 7.77	CNY 7.50	7.66M
2026-09-02	CNY 7.55	+1.75%	CNY 7.39	CNY 7.60	CNY 7.30	10.79M
2026-09-01	CNY 7.42	-1.33%	CNY 7.50	CNY 7.60	CNY 7.42	6.96M
2026-08-31	CNY 7.52	-0.13%	CNY 7.51	CNY 7.60	CNY 7.34	9.73M
2026-08-28	CNY 7.53	+1.76%	CNY 7.50	CNY 7.70	CNY 7.42	11.79M
2026-08-27	CNY 7.40	+1.51%	CNY 7.26	CNY 7.44	CNY 7.20	8.29M
2026-08-26	CNY 7.29	-0.27%	CNY 7.28	CNY 7.43	CNY 7.19	6.66M
2026-08-25	CNY 7.31	-0.54%	CNY 7.26	CNY 7.48	CNY 7.26	6.49M
2026-08-24	CNY 7.35	-0.94%	CNY 7.39	CNY 7.55	CNY 7.25	8.78M
2026-08-21	CNY 7.42	+1.50%	CNY 7.31	CNY 7.47	CNY 7.12	13.16M
2026-08-20	CNY 7.31	+3.98%	CNY 7.15	CNY 7.47	CNY 7.08	12.31M
2026-08-19	CNY 7.03	-3.43%	CNY 7.20	CNY 7.28	CNY 7.03	7.20M
2026-08-18	CNY 7.28	-1.09%	CNY 7.29	CNY 7.37	CNY 7.23	8.56M
2026-08-17	CNY 7.36	+3.95%	CNY 7.23	CNY 7.43	CNY 7.21	14.41M
2026-08-14	CNY 7.08	-0.98%	CNY 7.15	CNY 7.23	CNY 7.02	6.66M
2026-08-13	CNY 7.15	-2.05%	CNY 7.29	CNY 7.35	CNY 7.14	10.14M
2026-08-12	CNY 7.30	+2.38%	CNY 7.24	CNY 7.31	CNY 7.11	13.38M
2026-08-11	CNY 7.13	-0.56%	CNY 7.18	CNY 7.24	CNY 7.07	6.73M
2026-08-10	CNY 7.17	+1.13%	CNY 7.09	CNY 7.22	CNY 7.02	7.64M
2026-08-07	CNY 7.09	-1.12%	CNY 7.13	CNY 7.23	CNY 6.98	8.87M
2026-08-06	CNY 7.17	+1.13%	CNY 7.05	CNY 7.35	CNY 7.04	12.26M
2026-08-05	CNY 7.09	+0.85%	CNY 7.05	CNY 7.24	CNY 7.03	10.21M
2026-08-04	CNY 7.03	-1.54%	CNY 7.20	CNY 7.24	CNY 6.98	12.67M
2026-08-03	CNY 7.14	+6.73%	CNY 6.66	CNY 7.16	CNY 6.66	20.04M
2026-07-31	CNY 6.69	+1.98%	CNY 6.56	CNY 6.93	CNY 6.56	12.09M
2026-07-30	CNY 6.56	-0.61%	CNY 6.58	CNY 6.72	CNY 6.53	9.18M
2026-07-29	CNY 6.60	+1.85%	CNY 6.53	CNY 6.66	CNY 6.47	11.39M
2026-07-28	CNY 6.48	-2.70%	CNY 6.72	CNY 6.73	CNY 6.42	11.27M
2026-07-27	CNY 6.66	+0.91%	CNY 6.56	CNY 6.67	CNY 6.42	12.75M
2026-07-24	CNY 6.60	-2.94%	CNY 6.80	CNY 6.95	CNY 6.58	16.99M
2026-07-23	CNY 6.80	+10.03%	CNY 6.14	CNY 6.80	CNY 6.09	30.65M
2026-07-22	CNY 6.18	+2.15%	CNY 6.08	CNY 6.28	CNY 5.86	16.15M
2026-07-21	CNY 6.05	+1.00%	CNY 6.03	CNY 6.15	CNY 5.86	14.92M
2026-07-20	CNY 5.99	-3.07%	CNY 6.27	CNY 6.33	CNY 5.90	12.28M
2026-07-17	CNY 6.18	-3.89%	CNY 6.43	CNY 6.55	CNY 6.11	10.29M
2026-07-16	CNY 6.43	-1.53%	CNY 6.49	CNY 6.55	CNY 6.40	6.83M
2026-07-15	CNY 6.53	-1.36%	CNY 6.53	CNY 6.68	CNY 6.49	8.71M
2026-07-14	CNY 6.62	+3.44%	CNY 6.40	CNY 6.63	CNY 6.24	8.93M
2026-07-13	CNY 6.40	-3.18%	CNY 6.56	CNY 6.62	CNY 6.34	9.27M
2026-07-10	CNY 6.61	+0.92%	CNY 6.50	CNY 6.78	CNY 6.47	10.16M
2026-07-09	CNY 6.55	-1.50%	CNY 6.61	CNY 6.66	CNY 6.43	8.50M
2026-07-08	CNY 6.65	-2.92%	CNY 6.85	CNY 6.86	CNY 6.61	6.78M
2026-07-07	CNY 6.85	-1.01%	CNY 6.98	CNY 7.02	CNY 6.79	6.85M
2026-07-06	CNY 6.92	-0.29%	CNY 7.10	CNY 7.14	CNY 6.90	8.41M
2026-07-03	CNY 6.94	-0.29%	CNY 6.97	CNY 7.12	CNY 6.89	8.74M
2026-07-02	CNY 6.96	-0.57%	CNY 6.92	CNY 7.14	CNY 6.92	11.68M
2026-07-01	CNY 7.00	+3.24%	CNY 6.80	CNY 7.09	CNY 6.61	11.60M
2026-06-30	CNY 6.78	+1.50%	CNY 6.66	CNY 6.79	CNY 6.53	9.84M
2026-06-29	CNY 6.68	-1.62%	CNY 6.80	CNY 6.82	CNY 6.49	10.70M
2026-06-26	CNY 6.79	-2.72%	CNY 7.02	CNY 7.19	CNY 6.79	11.73M
2026-06-25	CNY 6.98	-0.14%	CNY 6.96	CNY 7.12	CNY 6.90	15.86M
2026-06-24	CNY 6.99	-4.51%	CNY 7.30	CNY 7.30	CNY 6.82	25.69M
2026-06-23	CNY 7.32	-0.81%	CNY 7.35	CNY 7.62	CNY 7.23	14.62M
2026-06-22	CNY 7.38	-0.27%	CNY 7.34	CNY 7.40	CNY 7.02	20.99M
2026-06-18	CNY 7.40	+4.23%	CNY 7.13	CNY 7.50	CNY 7.02	20.25M
2026-06-17	CNY 7.10	-0.56%	CNY 7.15	CNY 7.24	CNY 6.97	10.72M
2026-06-16	CNY 7.14	-2.33%	CNY 7.32	CNY 7.35	CNY 7.06	10.36M
2026-06-15	CNY 7.31	-2.01%	CNY 7.42	CNY 7.59	CNY 7.29	9.28M
2026-06-12	CNY 7.46	+2.19%	CNY 7.33	CNY 7.53	CNY 7.20	12.32M
2026-06-11	CNY 7.30	+0.27%	CNY 7.31	CNY 7.52	CNY 7.15	8.76M
2026-06-10	CNY 7.28	-2.93%	CNY 7.45	CNY 7.55	CNY 7.17	13.12M
2026-06-09	CNY 7.50	-3.23%	CNY 7.75	CNY 7.79	CNY 7.46	13.31M
2026-06-08	CNY 7.75	+3.75%	CNY 7.33	CNY 8.05	CNY 7.20	25.31M
2026-06-05	CNY 7.47	-2.99%	CNY 7.72	CNY 7.77	CNY 7.41	11.33M
2026-06-04	CNY 7.70	-0.77%	CNY 7.72	CNY 7.80	CNY 7.52	10.23M
2026-06-03	CNY 7.76	-1.65%	CNY 7.81	CNY 7.93	CNY 7.68	14.32M
2026-06-02	CNY 7.89	-4.94%	CNY 8.29	CNY 8.31	CNY 7.83	18.70M
2026-06-01	CNY 8.30	+5.33%	CNY 7.90	CNY 8.50	CNY 7.83	21.97M
2026-05-29	CNY 7.88	-1.75%	CNY 8.02	CNY 8.40	CNY 7.83	23.88M
2026-05-28	CNY 8.02	-1.35%	CNY 8.20	CNY 8.37	CNY 7.91	16.77M
2026-05-27	CNY 8.13	+6.69%	CNY 7.74	CNY 8.25	CNY 7.64	27.61M
2026-05-26	CNY 7.62	-2.31%	CNY 7.83	CNY 7.86	CNY 7.41	14.00M