Shandong Head Group Co., Ltd. Class A 002810
SZSE · China · Process Industries
CNY 20.20+0.13 (+0.65%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 20.20 | +0.65% | CNY 20.18 | CNY 20.28 | CNY 19.93 | 2.54M |
| 2026-09-29 | CNY 20.07 | -1.52% | CNY 20.36 | CNY 20.54 | CNY 20.02 | 2.86M |
| 2026-09-28 | CNY 20.38 | -4.00% | CNY 21.23 | CNY 21.30 | CNY 20.02 | 4.27M |
| 2026-09-24 | CNY 21.23 | -1.12% | CNY 21.47 | CNY 21.59 | CNY 21.20 | 2.94M |
| 2026-09-23 | CNY 21.47 | -1.15% | CNY 21.55 | CNY 21.88 | CNY 21.41 | 2.99M |
| 2026-09-22 | CNY 21.72 | +0.79% | CNY 21.64 | CNY 21.80 | CNY 21.41 | 2.93M |
| 2026-09-21 | CNY 21.55 | +2.86% | CNY 20.90 | CNY 21.69 | CNY 20.85 | 4.07M |
| 2026-09-18 | CNY 20.95 | +1.45% | CNY 20.84 | CNY 20.95 | CNY 20.65 | 2.13M |
| 2026-09-17 | CNY 20.65 | -0.72% | CNY 20.63 | CNY 20.96 | CNY 20.60 | 2.10M |
| 2026-09-16 | CNY 20.80 | -0.19% | CNY 20.70 | CNY 21.05 | CNY 20.60 | 3.14M |
| 2026-09-15 | CNY 20.84 | -1.14% | CNY 20.98 | CNY 21.16 | CNY 20.76 | 3.02M |
| 2026-09-14 | CNY 21.08 | +0.91% | CNY 20.78 | CNY 21.30 | CNY 20.58 | 3.39M |
| 2026-09-11 | CNY 20.89 | -2.66% | CNY 21.35 | CNY 21.39 | CNY 20.73 | 5.01M |
| 2026-09-10 | CNY 21.46 | -2.45% | CNY 22.00 | CNY 22.00 | CNY 21.44 | 3.56M |
| 2026-09-09 | CNY 22.00 | +1.48% | CNY 21.64 | CNY 22.25 | CNY 21.51 | 4.55M |
| 2026-09-08 | CNY 21.68 | -0.37% | CNY 22.10 | CNY 22.10 | CNY 21.46 | 3.47M |
| 2026-09-07 | CNY 21.76 | +1.02% | CNY 21.53 | CNY 21.77 | CNY 21.26 | 3.89M |
| 2026-09-04 | CNY 21.54 | +2.18% | CNY 21.06 | CNY 21.78 | CNY 21.06 | 4.60M |
| 2026-09-03 | CNY 21.08 | +0.19% | CNY 21.08 | CNY 21.25 | CNY 20.90 | 3.06M |
| 2026-09-02 | CNY 21.04 | -3.13% | CNY 21.42 | CNY 21.70 | CNY 20.91 | 4.26M |
| 2026-09-01 | CNY 21.72 | +1.40% | CNY 21.45 | CNY 22.15 | CNY 21.41 | 6.19M |
| 2026-08-31 | CNY 21.42 | -0.97% | CNY 21.52 | CNY 21.64 | CNY 21.24 | 3.31M |
| 2026-08-28 | CNY 21.63 | +0.60% | CNY 21.45 | CNY 21.73 | CNY 21.37 | 3.40M |
| 2026-08-27 | CNY 21.50 | -0.14% | CNY 21.52 | CNY 21.55 | CNY 21.31 | 3.07M |
| 2026-08-26 | CNY 21.53 | +0.37% | CNY 21.48 | CNY 21.63 | CNY 21.10 | 3.98M |
| 2026-08-25 | CNY 21.45 | -0.97% | CNY 21.66 | CNY 21.66 | CNY 20.78 | 5.98M |
| 2026-08-24 | CNY 21.66 | +3.34% | CNY 21.10 | CNY 21.70 | CNY 21.02 | 7.17M |
| 2026-08-21 | CNY 20.96 | -1.46% | CNY 20.93 | CNY 21.34 | CNY 20.62 | 5.08M |
| 2026-08-20 | CNY 21.27 | +0.33% | CNY 21.38 | CNY 21.99 | CNY 21.01 | 7.22M |
| 2026-08-19 | CNY 21.20 | +0.28% | CNY 21.07 | CNY 21.75 | CNY 20.95 | 8.24M |
| 2026-08-18 | CNY 21.14 | -0.14% | CNY 21.09 | CNY 21.41 | CNY 20.75 | 5.37M |
| 2026-08-17 | CNY 21.17 | +5.17% | CNY 20.14 | CNY 21.21 | CNY 19.93 | 6.58M |
| 2026-08-14 | CNY 20.13 | -0.05% | CNY 20.20 | CNY 20.48 | CNY 19.90 | 3.88M |
| 2026-08-13 | CNY 20.14 | -1.90% | CNY 20.67 | CNY 20.69 | CNY 20.10 | 3.07M |
| 2026-08-12 | CNY 20.53 | -0.39% | CNY 20.61 | CNY 20.96 | CNY 20.45 | 3.29M |
| 2026-08-11 | CNY 20.61 | 0.00% | CNY 20.52 | CNY 20.91 | CNY 20.39 | 4.11M |
| 2026-08-10 | CNY 20.61 | +1.83% | CNY 20.24 | CNY 20.64 | CNY 20.13 | 4.96M |
| 2026-08-07 | CNY 20.24 | -0.88% | CNY 20.42 | CNY 20.49 | CNY 20.03 | 6.36M |
| 2026-08-06 | CNY 20.42 | +0.44% | CNY 20.26 | CNY 20.56 | CNY 20.07 | 3.92M |
| 2026-08-05 | CNY 20.33 | +0.84% | CNY 20.07 | CNY 20.63 | CNY 20.03 | 4.61M |
| 2026-08-04 | CNY 20.16 | +0.85% | CNY 20.39 | CNY 20.39 | CNY 19.96 | 5.41M |
| 2026-08-03 | CNY 19.99 | +3.25% | CNY 19.25 | CNY 20.09 | CNY 19.11 | 6.63M |
| 2026-07-31 | CNY 19.36 | -0.51% | CNY 19.51 | CNY 19.82 | CNY 19.23 | 5.38M |
| 2026-07-30 | CNY 19.46 | -0.66% | CNY 19.51 | CNY 20.05 | CNY 19.40 | 6.80M |
| 2026-07-29 | CNY 19.59 | +0.82% | CNY 19.43 | CNY 19.99 | CNY 19.10 | 6.42M |
| 2026-07-28 | CNY 19.43 | -1.97% | CNY 19.78 | CNY 19.86 | CNY 19.19 | 6.64M |
| 2026-07-27 | CNY 19.82 | +3.39% | CNY 19.17 | CNY 19.83 | CNY 19.00 | 4.70M |
| 2026-07-24 | CNY 19.17 | -1.54% | CNY 19.30 | CNY 19.49 | CNY 18.88 | 3.60M |
| 2026-07-23 | CNY 19.47 | +3.07% | CNY 18.88 | CNY 19.49 | CNY 18.51 | 4.48M |
| 2026-07-22 | CNY 18.89 | +1.29% | CNY 18.65 | CNY 19.07 | CNY 18.26 | 8.18M |
| 2026-07-21 | CNY 18.65 | +1.47% | CNY 18.50 | CNY 18.91 | CNY 17.66 | 8.21M |
| 2026-07-20 | CNY 18.38 | -3.01% | CNY 18.94 | CNY 19.27 | CNY 18.10 | 10.05M |
| 2026-07-17 | CNY 18.95 | -3.61% | CNY 19.72 | CNY 19.89 | CNY 18.71 | 7.93M |
| 2026-07-16 | CNY 19.66 | -5.62% | CNY 20.60 | CNY 20.69 | CNY 19.50 | 7.36M |
| 2026-07-15 | CNY 20.83 | +1.71% | CNY 20.28 | CNY 21.09 | CNY 20.05 | 7.24M |
| 2026-07-14 | CNY 20.48 | +3.17% | CNY 19.73 | CNY 20.50 | CNY 19.50 | 6.61M |
| 2026-07-13 | CNY 19.85 | -3.87% | CNY 20.60 | CNY 20.78 | CNY 19.74 | 9.83M |
| 2026-07-10 | CNY 20.65 | -2.59% | CNY 21.16 | CNY 21.52 | CNY 20.65 | 11.24M |
| 2026-07-09 | CNY 21.20 | -3.68% | CNY 20.84 | CNY 21.50 | CNY 20.00 | 21.32M |
| 2026-07-08 | CNY 22.01 | -9.98% | CNY 24.05 | CNY 24.20 | CNY 22.01 | 12.58M |
| 2026-07-07 | CNY 24.45 | -0.65% | CNY 24.30 | CNY 25.01 | CNY 24.30 | 8.53M |
| 2026-07-06 | CNY 24.61 | -3.57% | CNY 25.45 | CNY 25.55 | CNY 24.14 | 13.19M |
| 2026-07-03 | CNY 25.52 | +0.99% | CNY 25.35 | CNY 25.91 | CNY 24.90 | 10.47M |
| 2026-07-02 | CNY 25.27 | -1.52% | CNY 25.41 | CNY 26.12 | CNY 24.68 | 10.49M |
| 2026-07-01 | CNY 25.66 | +3.89% | CNY 24.71 | CNY 25.73 | CNY 24.42 | 11.59M |
| 2026-06-30 | CNY 24.70 | +3.65% | CNY 23.60 | CNY 25.42 | CNY 23.60 | 14.32M |
| 2026-06-29 | CNY 23.83 | -0.29% | CNY 23.79 | CNY 24.15 | CNY 22.80 | 9.32M |
| 2026-06-26 | CNY 23.90 | -5.01% | CNY 25.00 | CNY 25.00 | CNY 23.55 | 11.04M |
| 2026-06-25 | CNY 25.16 | -3.45% | CNY 25.60 | CNY 26.06 | CNY 24.88 | 12.15M |
| 2026-06-24 | CNY 26.06 | +3.54% | CNY 25.17 | CNY 26.46 | CNY 25.10 | 15.58M |
| 2026-06-23 | CNY 25.17 | +3.79% | CNY 24.25 | CNY 25.93 | CNY 23.95 | 17.45M |
| 2026-06-22 | CNY 24.25 | +2.32% | CNY 23.88 | CNY 24.33 | CNY 22.95 | 11.18M |
| 2026-06-18 | CNY 23.70 | -3.74% | CNY 24.50 | CNY 24.60 | CNY 23.10 | 11.59M |
| 2026-06-17 | CNY 24.62 | -2.34% | CNY 25.00 | CNY 25.20 | CNY 24.33 | 9.88M |
| 2026-06-16 | CNY 25.21 | +0.28% | CNY 25.41 | CNY 26.46 | CNY 24.90 | 17.16M |
| 2026-06-15 | CNY 25.14 | +9.07% | CNY 23.51 | CNY 25.36 | CNY 22.87 | 17.92M |
| 2026-06-12 | CNY 23.05 | +4.16% | CNY 22.27 | CNY 23.45 | CNY 22.02 | 12.19M |
| 2026-06-11 | CNY 22.13 | +1.05% | CNY 21.80 | CNY 22.38 | CNY 21.62 | 6.17M |
| 2026-06-10 | CNY 21.90 | +2.15% | CNY 21.43 | CNY 22.15 | CNY 21.15 | 7.87M |
| 2026-06-09 | CNY 21.44 | +1.56% | CNY 21.37 | CNY 21.83 | CNY 21.13 | 7.95M |
| 2026-06-08 | CNY 21.11 | -3.61% | CNY 21.40 | CNY 22.13 | CNY 20.90 | 8.71M |
| 2026-06-05 | CNY 21.90 | +0.60% | CNY 21.73 | CNY 22.39 | CNY 21.35 | 10.06M |
| 2026-06-04 | CNY 21.77 | -4.31% | CNY 22.51 | CNY 22.62 | CNY 21.56 | 12.81M |
| 2026-06-03 | CNY 22.75 | -1.64% | CNY 22.90 | CNY 23.25 | CNY 22.50 | 5.34M |
| 2026-06-02 | CNY 23.13 | -2.16% | CNY 23.67 | CNY 23.68 | CNY 23.00 | 5.84M |
| 2026-06-01 | CNY 23.64 | +4.00% | CNY 22.83 | CNY 23.88 | CNY 22.83 | 10.62M |
| 2026-05-29 | CNY 22.73 | -5.37% | CNY 24.11 | CNY 24.17 | CNY 22.65 | 15.52M |
| 2026-05-28 | CNY 24.02 | -0.74% | CNY 24.19 | CNY 24.43 | CNY 23.50 | 8.61M |
| 2026-05-27 | CNY 24.20 | -2.46% | CNY 24.86 | CNY 24.86 | CNY 23.95 | 9.29M |
| 2026-05-26 | CNY 24.81 | -1.51% | CNY 25.19 | CNY 25.40 | CNY 24.54 | 8.44M |