Shandong Pharmaceutical Glass Co., Ltd. Class A 600529
SSE · China · Process Industries
CNY 18.17+0.20 (+1.11%)
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 18.17 | +1.11% | CNY 17.97 | CNY 18.24 | CNY 17.95 | 3.27M |
| 2026-09-29 | CNY 17.97 | -1.37% | CNY 18.19 | CNY 18.25 | CNY 17.94 | 4.41M |
| 2026-09-28 | CNY 18.22 | +0.11% | CNY 18.20 | CNY 18.37 | CNY 18.13 | 3.15M |
| 2026-09-24 | CNY 18.20 | -1.62% | CNY 18.49 | CNY 18.60 | CNY 18.20 | 3.64M |
| 2026-09-23 | CNY 18.50 | -1.07% | CNY 18.46 | CNY 18.58 | CNY 18.33 | 3.29M |
| 2026-09-22 | CNY 18.70 | -0.11% | CNY 18.78 | CNY 18.83 | CNY 18.61 | 4.78M |
| 2026-09-21 | CNY 18.72 | +1.57% | CNY 18.44 | CNY 18.76 | CNY 18.41 | 5.91M |
| 2026-09-18 | CNY 18.43 | +0.66% | CNY 18.31 | CNY 18.45 | CNY 18.31 | 3.05M |
| 2026-09-17 | CNY 18.31 | -0.11% | CNY 18.32 | CNY 18.41 | CNY 18.26 | 2.59M |
| 2026-09-16 | CNY 18.33 | +0.11% | CNY 18.31 | CNY 18.39 | CNY 18.17 | 3.52M |
| 2026-09-15 | CNY 18.31 | -1.19% | CNY 18.53 | CNY 18.62 | CNY 18.30 | 2.92M |
| 2026-09-14 | CNY 18.53 | -0.05% | CNY 18.45 | CNY 18.61 | CNY 18.42 | 3.05M |
| 2026-09-11 | CNY 18.54 | +1.20% | CNY 18.40 | CNY 18.61 | CNY 18.10 | 7.71M |
| 2026-09-10 | CNY 18.32 | -1.98% | CNY 18.65 | CNY 18.73 | CNY 18.30 | 6.94M |
| 2026-09-09 | CNY 18.69 | -1.11% | CNY 18.90 | CNY 18.94 | CNY 18.68 | 4.86M |
| 2026-09-08 | CNY 18.90 | +0.37% | CNY 18.81 | CNY 18.94 | CNY 18.73 | 3.46M |
| 2026-09-07 | CNY 18.83 | -1.41% | CNY 19.10 | CNY 19.15 | CNY 18.75 | 7.94M |
| 2026-09-04 | CNY 19.10 | +0.21% | CNY 19.07 | CNY 19.24 | CNY 19.05 | 4.96M |
| 2026-09-03 | CNY 19.06 | +0.21% | CNY 19.08 | CNY 19.34 | CNY 18.90 | 7.90M |
| 2026-09-02 | CNY 19.02 | -0.83% | CNY 19.19 | CNY 19.21 | CNY 18.92 | 5.46M |
| 2026-09-01 | CNY 19.18 | 0.00% | CNY 19.16 | CNY 19.21 | CNY 19.05 | 4.65M |
| 2026-08-31 | CNY 19.18 | +0.05% | CNY 19.20 | CNY 19.23 | CNY 19.05 | 4.78M |
| 2026-08-28 | CNY 19.17 | +0.42% | CNY 19.05 | CNY 19.19 | CNY 19.04 | 4.03M |
| 2026-08-27 | CNY 19.09 | -0.37% | CNY 19.16 | CNY 19.19 | CNY 18.94 | 5.97M |
| 2026-08-26 | CNY 19.16 | -0.31% | CNY 19.23 | CNY 19.32 | CNY 19.13 | 5.52M |
| 2026-08-25 | CNY 19.22 | +2.67% | CNY 18.91 | CNY 19.35 | CNY 18.79 | 10.82M |
| 2026-08-24 | CNY 18.72 | -0.11% | CNY 18.70 | CNY 18.85 | CNY 18.58 | 8.65M |
| 2026-08-21 | CNY 18.74 | -2.34% | CNY 19.10 | CNY 19.12 | CNY 18.64 | 12.85M |
| 2026-08-20 | CNY 19.19 | +0.95% | CNY 19.15 | CNY 19.48 | CNY 19.05 | 11.66M |
| 2026-08-19 | CNY 19.01 | 0.00% | CNY 19.02 | CNY 19.19 | CNY 18.85 | 8.84M |
| 2026-08-18 | CNY 19.01 | -0.78% | CNY 19.12 | CNY 19.19 | CNY 18.85 | 8.41M |
| 2026-08-17 | CNY 19.16 | +0.31% | CNY 19.06 | CNY 19.37 | CNY 18.73 | 13.04M |
| 2026-08-14 | CNY 19.10 | -0.26% | CNY 19.16 | CNY 19.32 | CNY 18.98 | 8.52M |
| 2026-08-13 | CNY 19.15 | +0.52% | CNY 19.13 | CNY 19.33 | CNY 18.98 | 10.54M |
| 2026-08-12 | CNY 19.05 | -0.42% | CNY 19.03 | CNY 19.15 | CNY 18.95 | 7.64M |
| 2026-08-11 | CNY 19.13 | -0.26% | CNY 19.10 | CNY 19.43 | CNY 19.02 | 9.02M |
| 2026-08-10 | CNY 19.18 | -0.72% | CNY 19.40 | CNY 19.58 | CNY 19.17 | 12.88M |
| 2026-08-07 | CNY 19.32 | +0.05% | CNY 19.30 | CNY 19.36 | CNY 19.08 | 11.31M |
| 2026-08-06 | CNY 19.31 | -0.72% | CNY 19.45 | CNY 19.50 | CNY 19.20 | 9.69M |
| 2026-08-05 | CNY 19.45 | -0.87% | CNY 19.61 | CNY 19.69 | CNY 19.31 | 12.76M |
| 2026-08-04 | CNY 19.62 | -2.14% | CNY 20.05 | CNY 20.07 | CNY 19.62 | 11.13M |
| 2026-08-03 | CNY 20.05 | +0.45% | CNY 19.96 | CNY 20.26 | CNY 19.84 | 11.36M |
| 2026-07-31 | CNY 19.96 | -0.30% | CNY 19.95 | CNY 20.10 | CNY 19.65 | 15.52M |
| 2026-07-30 | CNY 20.02 | +1.78% | CNY 19.60 | CNY 20.04 | CNY 19.60 | 15.49M |
| 2026-07-29 | CNY 19.67 | +0.31% | CNY 19.53 | CNY 19.82 | CNY 19.50 | 16.14M |
| 2026-07-28 | CNY 19.61 | +2.14% | CNY 19.19 | CNY 19.64 | CNY 18.99 | 19.26M |
| 2026-07-27 | CNY 19.20 | +3.28% | CNY 18.50 | CNY 19.23 | CNY 18.42 | 13.54M |
| 2026-07-24 | CNY 18.59 | -2.05% | CNY 18.99 | CNY 19.06 | CNY 18.59 | 6.46M |
| 2026-07-23 | CNY 18.98 | +0.96% | CNY 18.72 | CNY 19.02 | CNY 18.71 | 7.60M |
| 2026-07-22 | CNY 18.80 | -0.58% | CNY 18.84 | CNY 18.89 | CNY 18.55 | 13.44M |
| 2026-07-21 | CNY 18.91 | -0.68% | CNY 19.04 | CNY 19.27 | CNY 18.77 | 17.01M |
| 2026-07-20 | CNY 19.04 | +1.28% | CNY 18.80 | CNY 19.10 | CNY 18.68 | 14.42M |
| 2026-07-17 | CNY 18.80 | -1.00% | CNY 19.00 | CNY 19.28 | CNY 18.80 | 18.93M |
| 2026-07-16 | CNY 18.99 | +0.64% | CNY 18.90 | CNY 19.09 | CNY 18.65 | 13.59M |
| 2026-07-15 | CNY 18.87 | +1.51% | CNY 18.60 | CNY 18.90 | CNY 18.52 | 12.76M |
| 2026-07-14 | CNY 18.59 | +1.86% | CNY 18.21 | CNY 18.77 | CNY 18.12 | 13.41M |
| 2026-07-13 | CNY 18.25 | +0.50% | CNY 18.22 | CNY 18.41 | CNY 18.04 | 9.05M |
| 2026-07-10 | CNY 18.16 | -0.49% | CNY 18.31 | CNY 18.31 | CNY 17.96 | 8.56M |
| 2026-07-09 | CNY 18.25 | +0.16% | CNY 18.20 | CNY 18.57 | CNY 18.01 | 7.97M |
| 2026-07-08 | CNY 18.22 | +0.94% | CNY 18.05 | CNY 18.42 | CNY 17.90 | 7.00M |
| 2026-07-07 | CNY 18.05 | -3.42% | CNY 18.59 | CNY 18.59 | CNY 18.01 | 8.81M |
| 2026-07-06 | CNY 18.69 | +0.16% | CNY 18.58 | CNY 18.78 | CNY 18.38 | 9.94M |
| 2026-07-03 | CNY 18.66 | +1.19% | CNY 18.44 | CNY 18.70 | CNY 18.36 | 8.18M |
| 2026-07-02 | CNY 18.44 | +0.44% | CNY 18.27 | CNY 18.69 | CNY 18.22 | 10.63M |
| 2026-07-01 | CNY 18.36 | -0.49% | CNY 18.28 | CNY 18.52 | CNY 17.91 | 9.30M |
| 2026-06-30 | CNY 18.45 | +0.87% | CNY 18.19 | CNY 18.71 | CNY 17.90 | 10.10M |
| 2026-06-29 | CNY 18.29 | +2.01% | CNY 18.07 | CNY 18.48 | CNY 17.58 | 9.53M |
| 2026-06-26 | CNY 17.93 | -1.65% | CNY 18.23 | CNY 18.40 | CNY 17.90 | 7.58M |
| 2026-06-25 | CNY 18.23 | -0.44% | CNY 18.16 | CNY 18.35 | CNY 17.84 | 8.26M |
| 2026-06-24 | CNY 18.31 | -1.82% | CNY 18.85 | CNY 18.92 | CNY 18.24 | 9.16M |
| 2026-06-23 | CNY 18.65 | -0.27% | CNY 18.62 | CNY 18.93 | CNY 18.56 | 6.98M |
| 2026-06-22 | CNY 18.70 | +0.81% | CNY 18.50 | CNY 18.74 | CNY 18.31 | 8.59M |
| 2026-06-18 | CNY 18.55 | -3.03% | CNY 19.09 | CNY 19.12 | CNY 18.51 | 11.27M |
| 2026-06-17 | CNY 19.13 | +1.22% | CNY 18.79 | CNY 19.37 | CNY 18.71 | 14.31M |
| 2026-06-16 | CNY 18.90 | +3.39% | CNY 18.16 | CNY 19.00 | CNY 18.00 | 14.00M |
| 2026-06-15 | CNY 18.28 | +0.66% | CNY 18.16 | CNY 18.55 | CNY 18.15 | 8.11M |
| 2026-06-12 | CNY 18.16 | +0.61% | CNY 18.05 | CNY 18.26 | CNY 17.89 | 7.10M |
| 2026-06-11 | CNY 18.05 | -3.27% | CNY 18.60 | CNY 18.86 | CNY 18.01 | 10.92M |
| 2026-06-10 | CNY 18.66 | -0.27% | CNY 18.57 | CNY 19.20 | CNY 18.53 | 9.08M |
| 2026-06-09 | CNY 18.71 | -1.89% | CNY 19.11 | CNY 19.15 | CNY 18.49 | 10.65M |
| 2026-06-08 | CNY 19.07 | -3.20% | CNY 19.25 | CNY 19.34 | CNY 18.85 | 17.04M |
| 2026-06-05 | CNY 19.70 | +2.60% | CNY 19.31 | CNY 20.30 | CNY 19.04 | 25.85M |
| 2026-06-04 | CNY 19.20 | +0.73% | CNY 19.00 | CNY 19.31 | CNY 18.53 | 13.08M |
| 2026-06-03 | CNY 19.06 | -0.78% | CNY 19.13 | CNY 19.47 | CNY 19.03 | 10.72M |
| 2026-06-02 | CNY 19.21 | +0.26% | CNY 19.10 | CNY 19.33 | CNY 19.00 | 11.96M |
| 2026-06-01 | CNY 19.16 | -0.10% | CNY 19.12 | CNY 19.47 | CNY 18.89 | 13.14M |
| 2026-05-29 | CNY 19.18 | +5.91% | CNY 18.10 | CNY 19.50 | CNY 18.06 | 22.56M |
| 2026-05-28 | CNY 18.11 | -3.57% | CNY 18.65 | CNY 18.72 | CNY 17.96 | 12.37M |
| 2026-05-27 | CNY 18.78 | -0.74% | CNY 18.90 | CNY 19.50 | CNY 18.70 | 14.66M |
| 2026-05-26 | CNY 18.92 | -2.67% | CNY 19.32 | CNY 19.32 | CNY 18.70 | 15.56M |