Shandong Hiking International Co., Ltd. Class A 600735
SSE · China · Consumer Non-Durables
CNY 6.65+0.14 (+2.15%)
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 6.65 | +2.15% | CNY 6.52 | CNY 6.65 | CNY 6.52 | 4.05M |
| 2026-09-29 | CNY 6.51 | +2.84% | CNY 6.28 | CNY 6.65 | CNY 6.28 | 4.71M |
| 2026-09-28 | CNY 6.33 | -3.65% | CNY 6.50 | CNY 6.53 | CNY 6.32 | 2.96M |
| 2026-09-24 | CNY 6.57 | -1.35% | CNY 6.69 | CNY 6.73 | CNY 6.53 | 2.90M |
| 2026-09-23 | CNY 6.66 | -0.89% | CNY 6.70 | CNY 6.74 | CNY 6.61 | 3.35M |
| 2026-09-22 | CNY 6.72 | +1.20% | CNY 6.55 | CNY 6.84 | CNY 6.53 | 6.47M |
| 2026-09-21 | CNY 6.64 | -0.75% | CNY 6.72 | CNY 6.84 | CNY 6.58 | 4.89M |
| 2026-09-18 | CNY 6.69 | +1.83% | CNY 6.58 | CNY 6.75 | CNY 6.53 | 4.73M |
| 2026-09-17 | CNY 6.57 | +0.31% | CNY 6.55 | CNY 6.63 | CNY 6.49 | 3.85M |
| 2026-09-16 | CNY 6.55 | +2.50% | CNY 6.34 | CNY 6.72 | CNY 6.34 | 6.52M |
| 2026-09-15 | CNY 6.39 | -2.59% | CNY 6.52 | CNY 6.56 | CNY 6.39 | 4.98M |
| 2026-09-14 | CNY 6.56 | +0.92% | CNY 6.45 | CNY 6.88 | CNY 6.44 | 8.93M |
| 2026-09-11 | CNY 6.50 | -0.15% | CNY 6.44 | CNY 6.57 | CNY 6.30 | 9.63M |
| 2026-09-10 | CNY 6.51 | +9.97% | CNY 5.88 | CNY 6.51 | CNY 5.85 | 14.14M |
| 2026-09-09 | CNY 5.92 | -0.17% | CNY 5.91 | CNY 5.94 | CNY 5.88 | 2.41M |
| 2026-09-08 | CNY 5.93 | -0.34% | CNY 5.94 | CNY 5.95 | CNY 5.91 | 2.53M |
| 2026-09-07 | CNY 5.95 | +0.17% | CNY 6.06 | CNY 6.08 | CNY 5.94 | 2.94M |
| 2026-09-04 | CNY 5.94 | +0.51% | CNY 5.90 | CNY 5.96 | CNY 5.90 | 2.12M |
| 2026-09-03 | CNY 5.91 | -0.84% | CNY 5.96 | CNY 5.97 | CNY 5.88 | 2.95M |
| 2026-09-02 | CNY 5.96 | -0.50% | CNY 5.97 | CNY 6.02 | CNY 5.92 | 3.07M |
| 2026-09-01 | CNY 5.99 | -0.17% | CNY 5.97 | CNY 6.02 | CNY 5.95 | 2.45M |
| 2026-08-31 | CNY 6.00 | -1.48% | CNY 6.00 | CNY 6.02 | CNY 5.92 | 3.42M |
| 2026-08-28 | CNY 6.09 | +0.66% | CNY 6.10 | CNY 6.28 | CNY 6.07 | 3.90M |
| 2026-08-27 | CNY 6.05 | -0.82% | CNY 6.12 | CNY 6.18 | CNY 6.04 | 2.72M |
| 2026-08-26 | CNY 6.10 | -0.49% | CNY 6.13 | CNY 6.13 | CNY 6.04 | 1.96M |
| 2026-08-25 | CNY 6.13 | +2.51% | CNY 5.99 | CNY 6.15 | CNY 5.99 | 2.70M |
| 2026-08-24 | CNY 5.98 | -1.16% | CNY 6.04 | CNY 6.04 | CNY 5.93 | 2.01M |
| 2026-08-21 | CNY 6.05 | +1.68% | CNY 5.92 | CNY 6.05 | CNY 5.92 | 2.65M |
| 2026-08-20 | CNY 5.95 | +3.66% | CNY 5.77 | CNY 6.02 | CNY 5.77 | 4.48M |
| 2026-08-19 | CNY 5.74 | -3.69% | CNY 5.94 | CNY 5.94 | CNY 5.74 | 4.06M |
| 2026-08-18 | CNY 5.96 | -1.49% | CNY 6.05 | CNY 6.06 | CNY 5.95 | 3.26M |
| 2026-08-17 | CNY 6.05 | -1.94% | CNY 6.14 | CNY 6.14 | CNY 5.95 | 4.48M |
| 2026-08-14 | CNY 6.17 | 0.00% | CNY 6.15 | CNY 6.26 | CNY 6.10 | 3.81M |
| 2026-08-13 | CNY 6.17 | -6.09% | CNY 6.17 | CNY 6.37 | CNY 6.17 | 10.23M |
| 2026-08-12 | CNY 6.57 | +1.23% | CNY 6.47 | CNY 6.62 | CNY 6.47 | 2.88M |
| 2026-08-11 | CNY 6.49 | -1.22% | CNY 6.53 | CNY 6.55 | CNY 6.41 | 2.74M |
| 2026-08-10 | CNY 6.57 | +1.39% | CNY 6.48 | CNY 6.58 | CNY 6.39 | 3.25M |
| 2026-08-07 | CNY 6.48 | -0.46% | CNY 6.55 | CNY 6.55 | CNY 6.39 | 3.56M |
| 2026-08-06 | CNY 6.51 | +1.40% | CNY 6.38 | CNY 6.60 | CNY 6.38 | 4.14M |
| 2026-08-05 | CNY 6.42 | +0.94% | CNY 6.35 | CNY 6.52 | CNY 6.33 | 4.57M |
| 2026-08-04 | CNY 6.36 | +2.42% | CNY 6.23 | CNY 6.48 | CNY 6.18 | 4.78M |
| 2026-08-03 | CNY 6.21 | +1.31% | CNY 6.10 | CNY 6.21 | CNY 6.08 | 2.76M |
| 2026-07-31 | CNY 6.13 | +1.49% | CNY 6.02 | CNY 6.16 | CNY 6.02 | 3.47M |
| 2026-07-30 | CNY 6.04 | -2.27% | CNY 6.17 | CNY 6.22 | CNY 6.04 | 3.29M |
| 2026-07-29 | CNY 6.18 | -0.48% | CNY 6.22 | CNY 6.23 | CNY 6.12 | 2.70M |
| 2026-07-28 | CNY 6.21 | -0.48% | CNY 6.19 | CNY 6.27 | CNY 6.10 | 2.70M |
| 2026-07-27 | CNY 6.24 | +0.97% | CNY 6.14 | CNY 6.30 | CNY 6.12 | 2.98M |
| 2026-07-24 | CNY 6.18 | -1.12% | CNY 6.23 | CNY 6.30 | CNY 6.10 | 3.86M |
| 2026-07-23 | CNY 6.25 | +5.22% | CNY 6.01 | CNY 6.35 | CNY 5.98 | 6.25M |
| 2026-07-22 | CNY 5.94 | +0.68% | CNY 5.84 | CNY 5.96 | CNY 5.81 | 3.57M |
| 2026-07-21 | CNY 5.90 | -0.34% | CNY 5.81 | CNY 5.93 | CNY 5.57 | 7.76M |
| 2026-07-20 | CNY 5.92 | +1.89% | CNY 6.25 | CNY 6.39 | CNY 5.78 | 10.61M |
| 2026-07-17 | CNY 5.81 | -5.83% | CNY 6.10 | CNY 6.18 | CNY 5.79 | 7.86M |
| 2026-07-16 | CNY 6.17 | -3.14% | CNY 6.34 | CNY 6.34 | CNY 6.15 | 6.27M |
| 2026-07-15 | CNY 6.37 | +2.91% | CNY 6.18 | CNY 6.47 | CNY 6.18 | 7.29M |
| 2026-07-14 | CNY 6.19 | +0.16% | CNY 6.13 | CNY 6.30 | CNY 6.13 | 4.24M |
| 2026-07-13 | CNY 6.18 | -1.90% | CNY 6.29 | CNY 6.39 | CNY 6.18 | 5.04M |
| 2026-07-10 | CNY 6.30 | +0.32% | CNY 6.23 | CNY 6.37 | CNY 6.22 | 5.53M |
| 2026-07-09 | CNY 6.28 | -0.63% | CNY 6.35 | CNY 6.48 | CNY 6.16 | 7.18M |
| 2026-07-08 | CNY 6.32 | +2.76% | CNY 6.11 | CNY 6.40 | CNY 6.04 | 7.06M |
| 2026-07-07 | CNY 6.15 | -3.76% | CNY 6.26 | CNY 6.39 | CNY 6.11 | 5.84M |
| 2026-07-06 | CNY 6.39 | -3.18% | CNY 6.70 | CNY 6.76 | CNY 6.35 | 7.15M |
| 2026-07-03 | CNY 6.60 | +0.30% | CNY 6.58 | CNY 6.68 | CNY 6.51 | 6.22M |
| 2026-07-02 | CNY 6.58 | -0.45% | CNY 6.54 | CNY 6.89 | CNY 6.54 | 10.29M |
| 2026-07-01 | CNY 6.61 | +4.92% | CNY 6.53 | CNY 6.62 | CNY 6.46 | 13.13M |
| 2026-06-30 | CNY 6.30 | +5.00% | CNY 6.25 | CNY 6.30 | CNY 6.20 | 2.17M |
| 2026-06-29 | CNY 6.00 | +5.08% | CNY 5.72 | CNY 6.00 | CNY 5.54 | 8.89M |
| 2026-06-26 | CNY 5.71 | +2.33% | CNY 5.58 | CNY 5.79 | CNY 5.51 | 5.59M |
| 2026-06-25 | CNY 5.58 | -4.94% | CNY 5.75 | CNY 5.83 | CNY 5.58 | 8.55M |
| 2026-06-24 | CNY 5.87 | -4.24% | CNY 6.10 | CNY 6.13 | CNY 5.85 | 6.90M |
| 2026-06-23 | CNY 6.13 | -0.81% | CNY 6.15 | CNY 6.28 | CNY 6.12 | 4.36M |
| 2026-06-22 | CNY 6.18 | -2.98% | CNY 6.28 | CNY 6.28 | CNY 6.07 | 5.93M |
| 2026-06-18 | CNY 6.37 | +0.16% | CNY 6.31 | CNY 6.46 | CNY 6.30 | 4.81M |
| 2026-06-17 | CNY 6.36 | -2.75% | CNY 6.45 | CNY 6.52 | CNY 6.33 | 4.39M |
| 2026-06-16 | CNY 6.54 | 0.00% | CNY 6.58 | CNY 6.64 | CNY 6.49 | 4.81M |
| 2026-06-15 | CNY 6.54 | +2.35% | CNY 6.32 | CNY 6.64 | CNY 6.32 | 5.00M |
| 2026-06-12 | CNY 6.39 | +4.24% | CNY 6.11 | CNY 6.43 | CNY 6.02 | 7.79M |
| 2026-06-11 | CNY 6.13 | +1.32% | CNY 6.06 | CNY 6.20 | CNY 5.97 | 6.16M |
| 2026-06-10 | CNY 6.05 | -5.02% | CNY 6.37 | CNY 6.37 | CNY 6.05 | 9.05M |
| 2026-06-09 | CNY 6.37 | -1.24% | CNY 6.39 | CNY 6.47 | CNY 6.28 | 6.25M |
| 2026-06-08 | CNY 6.45 | +0.78% | CNY 6.37 | CNY 6.68 | CNY 6.29 | 8.97M |
| 2026-06-05 | CNY 6.40 | +1.43% | CNY 6.32 | CNY 6.52 | CNY 6.23 | 8.87M |
| 2026-06-04 | CNY 6.31 | -4.25% | CNY 6.60 | CNY 6.65 | CNY 6.26 | 11.69M |
| 2026-06-03 | CNY 6.59 | -3.94% | CNY 6.81 | CNY 6.92 | CNY 6.53 | 10.07M |
| 2026-06-02 | CNY 6.86 | -2.14% | CNY 6.98 | CNY 7.06 | CNY 6.78 | 10.57M |
| 2026-06-01 | CNY 7.01 | -2.64% | CNY 7.14 | CNY 7.19 | CNY 6.85 | 13.25M |
| 2026-05-29 | CNY 7.20 | +2.56% | CNY 7.06 | CNY 7.37 | CNY 6.93 | 13.36M |
| 2026-05-28 | CNY 7.02 | -0.14% | CNY 7.00 | CNY 7.23 | CNY 6.98 | 10.93M |
| 2026-05-27 | CNY 7.03 | -1.68% | CNY 7.07 | CNY 7.08 | CNY 6.87 | 14.22M |
| 2026-05-26 | CNY 7.15 | +4.99% | CNY 7.00 | CNY 7.15 | CNY 6.86 | 24.38M |