Shandong Hi-speed Co. Ltd. Class A 600350
SSE · China · Transportation
CNY 10.16+0.20 (+2.01%)
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 10.16 | +2.01% | CNY 9.95 | CNY 10.20 | CNY 9.94 | 11.58M |
| 2026-09-29 | CNY 9.96 | -1.39% | CNY 10.09 | CNY 10.13 | CNY 9.91 | 8.00M |
| 2026-09-28 | CNY 10.10 | +0.80% | CNY 10.04 | CNY 10.17 | CNY 10.03 | 8.48M |
| 2026-09-24 | CNY 10.02 | -0.10% | CNY 10.03 | CNY 10.14 | CNY 9.98 | 6.42M |
| 2026-09-23 | CNY 10.03 | +0.30% | CNY 10.05 | CNY 10.09 | CNY 9.98 | 8.58M |
| 2026-09-22 | CNY 10.00 | +0.60% | CNY 9.93 | CNY 10.03 | CNY 9.87 | 9.64M |
| 2026-09-21 | CNY 9.94 | -0.60% | CNY 10.00 | CNY 10.05 | CNY 9.83 | 14.84M |
| 2026-09-18 | CNY 10.00 | -0.70% | CNY 10.05 | CNY 10.07 | CNY 9.98 | 10.33M |
| 2026-09-17 | CNY 10.07 | -1.08% | CNY 10.18 | CNY 10.21 | CNY 10.06 | 8.28M |
| 2026-09-16 | CNY 10.18 | -1.74% | CNY 10.39 | CNY 10.40 | CNY 10.16 | 11.46M |
| 2026-09-15 | CNY 10.36 | -0.19% | CNY 10.38 | CNY 10.51 | CNY 10.30 | 11.69M |
| 2026-09-14 | CNY 10.38 | +2.27% | CNY 10.13 | CNY 10.47 | CNY 10.10 | 21.18M |
| 2026-09-11 | CNY 10.15 | +0.30% | CNY 10.12 | CNY 10.20 | CNY 10.00 | 18.36M |
| 2026-09-10 | CNY 10.12 | +1.61% | CNY 9.97 | CNY 10.17 | CNY 9.86 | 24.20M |
| 2026-09-09 | CNY 9.96 | -0.60% | CNY 9.98 | CNY 10.03 | CNY 9.91 | 12.84M |
| 2026-09-08 | CNY 10.02 | -1.67% | CNY 10.19 | CNY 10.22 | CNY 9.92 | 14.82M |
| 2026-09-07 | CNY 10.19 | +0.20% | CNY 10.18 | CNY 10.22 | CNY 10.06 | 11.72M |
| 2026-09-04 | CNY 10.17 | -0.78% | CNY 10.27 | CNY 10.28 | CNY 10.13 | 8.25M |
| 2026-09-03 | CNY 10.25 | +1.38% | CNY 10.07 | CNY 10.28 | CNY 10.06 | 12.87M |
| 2026-09-02 | CNY 10.11 | -1.37% | CNY 10.26 | CNY 10.28 | CNY 10.08 | 12.04M |
| 2026-09-01 | CNY 10.25 | -0.49% | CNY 10.30 | CNY 10.49 | CNY 10.20 | 19.33M |
| 2026-08-31 | CNY 10.30 | -1.62% | CNY 10.45 | CNY 10.52 | CNY 10.22 | 13.40M |
| 2026-08-28 | CNY 10.47 | +1.16% | CNY 10.30 | CNY 10.51 | CNY 10.20 | 14.21M |
| 2026-08-27 | CNY 10.35 | -4.52% | CNY 10.67 | CNY 10.68 | CNY 10.27 | 24.82M |
| 2026-08-26 | CNY 10.84 | -0.55% | CNY 10.90 | CNY 11.12 | CNY 10.78 | 16.93M |
| 2026-08-25 | CNY 10.90 | +1.58% | CNY 10.75 | CNY 10.99 | CNY 10.69 | 16.57M |
| 2026-08-24 | CNY 10.73 | +1.61% | CNY 10.56 | CNY 10.75 | CNY 10.47 | 13.98M |
| 2026-08-21 | CNY 10.56 | +0.48% | CNY 10.54 | CNY 10.60 | CNY 10.38 | 9.13M |
| 2026-08-20 | CNY 10.51 | -0.10% | CNY 10.50 | CNY 10.57 | CNY 10.45 | 8.90M |
| 2026-08-19 | CNY 10.52 | -0.19% | CNY 10.56 | CNY 10.73 | CNY 10.45 | 13.13M |
| 2026-08-18 | CNY 10.54 | -0.75% | CNY 10.62 | CNY 10.65 | CNY 10.50 | 11.04M |
| 2026-08-17 | CNY 10.62 | -2.03% | CNY 10.75 | CNY 10.84 | CNY 10.59 | 14.41M |
| 2026-08-14 | CNY 10.84 | -1.54% | CNY 11.01 | CNY 11.06 | CNY 10.80 | 13.54M |
| 2026-08-13 | CNY 11.01 | +1.29% | CNY 10.88 | CNY 11.10 | CNY 10.82 | 16.13M |
| 2026-08-12 | CNY 10.87 | +0.09% | CNY 10.86 | CNY 10.96 | CNY 10.78 | 10.98M |
| 2026-08-11 | CNY 10.86 | +1.50% | CNY 10.65 | CNY 11.06 | CNY 10.65 | 18.70M |
| 2026-08-10 | CNY 10.70 | -1.47% | CNY 10.94 | CNY 10.95 | CNY 10.65 | 15.19M |
| 2026-08-07 | CNY 10.86 | +0.46% | CNY 10.80 | CNY 10.94 | CNY 10.70 | 12.24M |
| 2026-08-06 | CNY 10.81 | +0.28% | CNY 10.78 | CNY 10.88 | CNY 10.58 | 16.50M |
| 2026-08-05 | CNY 10.78 | -1.28% | CNY 10.93 | CNY 10.96 | CNY 10.61 | 16.28M |
| 2026-08-04 | CNY 10.92 | -3.28% | CNY 11.29 | CNY 11.49 | CNY 10.92 | 16.75M |
| 2026-08-03 | CNY 11.29 | -0.53% | CNY 11.37 | CNY 11.52 | CNY 11.04 | 14.96M |
| 2026-07-31 | CNY 11.35 | +4.22% | CNY 10.89 | CNY 11.39 | CNY 10.80 | 23.25M |
| 2026-07-30 | CNY 10.89 | -4.14% | CNY 11.38 | CNY 11.46 | CNY 10.88 | 20.24M |
| 2026-07-29 | CNY 11.36 | -0.53% | CNY 11.38 | CNY 11.62 | CNY 11.23 | 14.52M |
| 2026-07-28 | CNY 11.42 | -1.81% | CNY 11.56 | CNY 11.69 | CNY 11.10 | 11.20M |
| 2026-07-27 | CNY 11.63 | +3.19% | CNY 11.18 | CNY 11.68 | CNY 11.18 | 10.72M |
| 2026-07-24 | CNY 11.27 | -1.57% | CNY 11.45 | CNY 11.65 | CNY 11.24 | 8.77M |
| 2026-07-23 | CNY 11.45 | -0.61% | CNY 11.42 | CNY 11.52 | CNY 11.30 | 9.69M |
| 2026-07-22 | CNY 11.52 | -3.52% | CNY 11.69 | CNY 11.99 | CNY 11.46 | 13.77M |
| 2026-07-21 | CNY 11.94 | -4.33% | CNY 12.13 | CNY 12.42 | CNY 11.81 | 18.36M |
| 2026-07-20 | CNY 12.48 | +5.49% | CNY 11.80 | CNY 12.48 | CNY 11.23 | 19.69M |
| 2026-07-17 | CNY 11.83 | +0.08% | CNY 11.75 | CNY 12.20 | CNY 11.73 | 11.91M |
| 2026-07-16 | CNY 11.82 | -2.39% | CNY 11.91 | CNY 12.20 | CNY 11.69 | 10.03M |
| 2026-07-15 | CNY 12.11 | -2.50% | CNY 12.30 | CNY 12.55 | CNY 11.74 | 12.03M |
| 2026-07-14 | CNY 12.42 | +6.61% | CNY 11.55 | CNY 12.45 | CNY 11.53 | 15.45M |
| 2026-07-13 | CNY 11.65 | -1.85% | CNY 11.79 | CNY 11.82 | CNY 11.33 | 12.34M |
| 2026-07-10 | CNY 11.87 | -2.22% | CNY 11.20 | CNY 12.09 | CNY 11.20 | 15.71M |
| 2026-07-09 | CNY 12.14 | -10.01% | CNY 13.28 | CNY 13.28 | CNY 12.14 | 13.96M |
| 2026-07-08 | CNY 13.49 | +10.03% | CNY 12.16 | CNY 13.49 | CNY 12.08 | 12.01M |
| 2026-07-07 | CNY 12.26 | +0.91% | CNY 12.19 | CNY 12.28 | CNY 11.83 | 6.84M |
| 2026-07-06 | CNY 12.15 | +2.36% | CNY 11.87 | CNY 12.16 | CNY 11.63 | 7.23M |
| 2026-07-03 | CNY 11.87 | +0.42% | CNY 11.81 | CNY 11.99 | CNY 11.41 | 8.65M |
| 2026-07-02 | CNY 11.82 | +4.23% | CNY 11.45 | CNY 12.16 | CNY 11.34 | 10.14M |
| 2026-07-01 | CNY 11.34 | +1.89% | CNY 11.06 | CNY 11.46 | CNY 10.97 | 7.06M |
| 2026-06-30 | CNY 11.13 | +0.36% | CNY 11.06 | CNY 11.24 | CNY 10.79 | 7.33M |
| 2026-06-29 | CNY 11.09 | +2.21% | CNY 10.80 | CNY 11.10 | CNY 10.56 | 7.30M |
| 2026-06-26 | CNY 10.85 | +1.97% | CNY 10.65 | CNY 10.92 | CNY 10.56 | 6.19M |
| 2026-06-25 | CNY 10.64 | +0.57% | CNY 10.59 | CNY 10.81 | CNY 10.50 | 7.98M |
| 2026-06-24 | CNY 10.58 | +3.02% | CNY 10.30 | CNY 10.62 | CNY 10.22 | 9.98M |
| 2026-06-23 | CNY 10.27 | +1.99% | CNY 10.00 | CNY 10.35 | CNY 9.97 | 8.76M |
| 2026-06-22 | CNY 10.07 | -4.00% | CNY 10.37 | CNY 10.57 | CNY 10.04 | 12.73M |
| 2026-06-18 | CNY 10.49 | -7.50% | CNY 10.99 | CNY 11.03 | CNY 10.45 | 12.29M |
| 2026-06-17 | CNY 11.34 | +2.53% | CNY 11.04 | CNY 11.48 | CNY 11.02 | 11.38M |
| 2026-06-16 | CNY 11.06 | +0.09% | CNY 11.04 | CNY 11.19 | CNY 10.92 | 10.08M |
| 2026-06-15 | CNY 11.05 | -1.34% | CNY 10.87 | CNY 11.17 | CNY 10.67 | 12.67M |
| 2026-06-12 | CNY 11.20 | +1.45% | CNY 10.99 | CNY 11.20 | CNY 10.52 | 17.54M |
| 2026-06-11 | CNY 11.04 | -6.44% | CNY 11.69 | CNY 11.71 | CNY 10.81 | 13.83M |
| 2026-06-10 | CNY 11.80 | +1.81% | CNY 11.56 | CNY 11.88 | CNY 11.41 | 9.01M |
| 2026-06-09 | CNY 11.59 | +2.93% | CNY 11.25 | CNY 11.65 | CNY 11.20 | 7.20M |
| 2026-06-08 | CNY 11.26 | 0.00% | CNY 11.10 | CNY 11.31 | CNY 11.02 | 7.00M |
| 2026-06-05 | CNY 11.26 | -1.23% | CNY 11.39 | CNY 11.55 | CNY 11.12 | 9.62M |
| 2026-06-04 | CNY 11.40 | +1.24% | CNY 11.26 | CNY 11.47 | CNY 11.21 | 7.00M |
| 2026-06-03 | CNY 11.26 | -1.75% | CNY 11.50 | CNY 11.51 | CNY 11.08 | 9.87M |
| 2026-06-02 | CNY 11.46 | -1.38% | CNY 11.56 | CNY 11.63 | CNY 11.27 | 10.75M |
| 2026-06-01 | CNY 11.62 | -5.14% | CNY 12.25 | CNY 12.25 | CNY 11.50 | 14.51M |
| 2026-05-29 | CNY 12.25 | +2.17% | CNY 11.83 | CNY 12.29 | CNY 11.83 | 9.94M |
| 2026-05-28 | CNY 11.99 | +1.35% | CNY 11.61 | CNY 12.10 | CNY 11.61 | 6.93M |
| 2026-05-27 | CNY 11.83 | +0.08% | CNY 11.81 | CNY 12.03 | CNY 11.69 | 9.70M |
| 2026-05-26 | CNY 11.82 | -5.44% | CNY 12.15 | CNY 12.41 | CNY 11.66 | 11.73M |