Shanghai - Delayed Quote
CNY
Shandong Hi-speed Company Limited (600350.SS)
11.30
+0.03
(+0.27%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
11.27
11.50
11.17
11.30
11.30
12,954,239
Oct 30, 2026
11.25
11.35
11.08
11.27
11.27
9,259,490
Oct 29, 2026
11.21
11.37
11.12
11.25
11.25
8,061,545
Oct 28, 2026
11.16
11.25
11.01
11.18
11.18
9,267,600
Oct 27, 2026
10.94
11.20
10.74
11.13
11.13
10,282,600
Oct 26, 2026
10.74
11.00
10.74
10.94
10.94
7,643,101
Oct 23, 2026
10.78
10.93
10.59
10.86
10.86
12,565,900
Oct 22, 2026
10.89
10.97
10.55
10.78
10.78
13,873,600
Oct 21, 2026
11.37
11.42
10.87
10.90
10.90
17,953,700
Oct 20, 2026
11.24
11.38
11.19
11.38
11.38
11,911,800
Oct 19, 2026
11.16
11.30
11.06
11.24
11.24
12,718,822
Oct 16, 2026
11.04
11.20
10.92
11.16
11.16
13,643,517
Oct 15, 2026
11.09
11.20
10.93
10.99
10.99
18,288,601
Oct 14, 2026
10.80
11.08
10.78
11.04
11.04
14,527,316
Oct 13, 2026
10.91
10.98
10.80
10.83
10.83
14,879,741
Oct 12, 2026
10.57
10.93
10.52
10.89
10.89
18,599,148
Oct 9, 2026
10.27
10.71
10.26
10.58
10.58
22,139,497
Oct 8, 2026
10.20
10.29
10.12
10.26
10.26
9,459,600
Sep 30, 2026
9.95
10.20
9.94
10.16
10.16
11,579,483
Sep 29, 2026
10.09
10.13
9.91
9.96
9.96
8,002,900
Sep 28, 2026
10.04
10.17
10.03
10.10
10.10
8,481,542
Sep 24, 2026
10.03
10.14
9.98
10.02
10.02
6,416,016
Sep 23, 2026
10.05
10.09
9.98
10.03
10.03
8,580,800
Sep 22, 2026
9.93
10.03
9.87
10.00
10.00
9,637,011
Sep 21, 2026
10.00
10.05
9.83
9.94
9.94
14,844,278
Sep 18, 2026
10.05
10.07
9.98
10.00
10.00
10,327,502
Sep 17, 2026
10.18
10.21
10.06
10.07
10.07
8,280,894
Sep 16, 2026
10.39
10.40
10.16
10.18
10.18
11,455,800
Sep 15, 2026
10.38
10.51
10.30
10.36
10.36
11,692,107
Sep 14, 2026
10.13
10.47
10.10
10.38
10.38
21,183,840
Sep 11, 2026
10.12
10.20
10.00
10.15
10.15
18,356,874
Sep 10, 2026
9.97
10.17
9.86
10.12
10.12
24,198,238
Sep 9, 2026
9.98
10.03
9.91
9.96
9.96
12,840,695
Sep 8, 2026
10.19
10.22
9.92
10.02
10.02
14,815,057
Sep 7, 2026
10.18
10.22
10.06
10.19
10.19
11,723,357
Sep 4, 2026
10.27
10.28
10.13
10.17
10.17
8,249,988
Sep 3, 2026
10.07
10.28
10.06
10.25
10.25
12,869,222
Sep 2, 2026
10.26
10.28
10.08
10.11
10.11
12,042,370
Sep 1, 2026
10.30
10.49
10.20
10.25
10.25
19,331,445
Aug 31, 2026
10.45
10.52
10.22
10.30
10.30
13,395,700
Aug 28, 2026
10.30
10.51
10.20
10.47
10.47
14,207,185
Aug 27, 2026
10.67
10.68
10.27
10.35
10.35
24,822,723
Aug 26, 2026
10.90
11.12
10.78
10.84
10.84
16,925,500
Aug 25, 2026
10.75
10.99
10.69
10.90
10.90
16,567,488
Aug 24, 2026
10.56
10.75
10.47
10.73
10.73
13,984,995
Aug 21, 2026
10.54
10.60
10.38
10.56
10.56
9,133,681
Aug 20, 2026
10.50
10.57
10.45
10.51
10.51
8,897,881
Aug 19, 2026
10.56
10.73
10.45
10.52
10.52
13,134,067
Aug 18, 2026
10.62
10.65
10.50
10.54
10.54
11,041,400
Aug 17, 2026
10.75
10.84
10.59
10.62
10.62
14,411,806
Aug 14, 2026
11.01
11.06
10.80
10.84
10.84
13,541,359
Aug 13, 2026
10.88
11.10
10.82
11.01
11.01
16,129,520
Aug 12, 2026
10.86
10.96
10.78
10.87
10.87
10,982,706
Aug 11, 2026
10.65
11.06
10.65
10.86
10.86
18,704,127
Aug 10, 2026
10.94
10.95
10.65
10.70
10.70
15,194,358
Aug 7, 2026
10.80
10.94
10.70
10.86
10.86
12,235,392
Aug 6, 2026
10.78
10.88
10.58
10.81
10.81
16,500,236
Aug 5, 2026
10.93
10.96
10.61
10.78
10.78
16,278,906
Aug 4, 2026
11.29
11.49
10.92
10.92
10.92
16,752,206
Aug 3, 2026
11.37
11.52
11.04
11.29
11.29
14,960,493
Jul 31, 2026
10.89
11.39
10.80
11.35
11.35
23,247,390
Jul 30, 2026
11.38
11.46
10.88
10.89
10.89
20,240,686
Jul 29, 2026
11.38
11.62
11.23
11.36
11.36
14,521,478
Jul 28, 2026
11.56
11.69
11.10
11.42
11.42
11,197,001
Jul 27, 2026
11.18
11.68
11.18
11.63
11.63
10,719,064
Jul 24, 2026
11.45
11.65
11.24
11.27
11.27
8,767,656
Jul 23, 2026
11.42
11.52
11.30
11.45
11.45
9,686,865
Jul 22, 2026
11.69
11.99
11.46
11.52
11.52
13,772,116
Jul 21, 2026
12.13
12.42
11.81
11.94
11.94
18,359,214
Jul 20, 2026
11.80
12.48
11.23
12.48
12.48
19,692,819
Jul 17, 2026
11.75
12.20
11.73
11.83
11.83
11,910,100
Jul 16, 2026
11.91
12.20
11.69
11.82
11.82
10,029,900
Jul 15, 2026
12.30
12.55
11.74
12.11
12.11
12,026,000
Jul 14, 2026
11.55
12.45
11.53
12.42
12.42
15,451,271
Jul 13, 2026
11.79
11.82
11.33
11.65
11.65
12,341,271
Jul 10, 2026
11.20
12.09
11.20
11.87
11.87
15,709,900
Jul 9, 2026
13.28
13.28
12.14
12.14
12.14
13,962,709
Jul 8, 2026
12.16
13.49
12.08
13.49
13.49
12,005,071
Jul 7, 2026
12.19
12.28
11.83
12.26
12.26
6,840,208
Jul 6, 2026
11.87
12.16
11.63
12.15
12.15
7,225,672
Jul 3, 2026
11.81
11.99
11.41
11.87
11.87
8,653,994
Jul 2, 2026
11.45
12.16
11.34
11.82
11.82
10,142,161
Jul 1, 2026
11.06
11.46
10.97
11.34
11.34
7,059,974
Jun 30, 2026
11.06
11.24
10.79
11.13
11.13
7,328,841
Jun 29, 2026
10.80
11.10
10.56
11.09
11.09
7,303,300
Jun 26, 2026
10.65
10.92
10.56
10.85
10.85
6,190,400
Jun 25, 2026
10.59
10.81
10.50
10.64
10.64
7,981,600
Jun 24, 2026
10.30
10.62
10.22
10.58
10.58
9,975,913
Jun 23, 2026
10.00
10.35
9.97
10.27
10.27
8,763,432
Jun 22, 2026
10.37
10.57
10.04
10.07
10.07
12,734,034
Jun 18, 2026
0.42
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
10.99
11.03
10.45
10.49
10.49
12,286,201
Jun 17, 2026
11.04
11.48
11.02
11.34
10.92
11,379,437
Jun 16, 2026
11.04
11.19
10.92
11.06
10.65
10,077,392
Jun 15, 2026
10.87
11.17
10.67
11.05
10.64
12,666,325
Jun 12, 2026
10.99
11.20
10.52
11.20
10.79
17,541,376
Jun 11, 2026
11.69
11.71
10.81
11.04
10.63
13,827,310
Jun 10, 2026
11.56
11.88
11.41
11.80
11.36
9,014,700
Jun 9, 2026
11.25
11.65
11.20
11.59
11.16
7,198,300
Jun 8, 2026
11.10
11.31
11.02
11.26
10.84
6,996,800
Jun 5, 2026
11.39
11.55
11.12
11.26
10.84
9,615,360
Jun 4, 2026
11.26
11.47
11.21
11.40
10.98
7,003,376
Jun 3, 2026
11.50
11.51
11.08
11.26
10.84
9,867,182
Jun 2, 2026
11.56
11.63
11.27
11.46
11.04
10,752,057
Jun 1, 2026
12.25
12.25
11.50
11.62
11.19
14,508,606
May 29, 2026
11.83
12.29
11.83
12.25
11.80
9,939,352
May 28, 2026
11.61
12.10
11.61
11.99
11.55
6,927,430
May 27, 2026
11.81
12.03
11.69
11.83
11.39
9,703,644
May 26, 2026
12.15
12.41
11.66
11.82
11.38
11,732,936
May 25, 2026
12.21
12.60
11.80
12.50
12.04
12,461,375
May 22, 2026
12.00
12.32
11.80
12.23
11.78
9,222,260
May 21, 2026
11.86
11.98
11.76
11.92
11.48
5,904,240
May 20, 2026
11.53
11.90
11.53
11.84
11.40
6,274,302
May 19, 2026
11.17
11.65
11.17
11.56
11.13
7,954,993
May 18, 2026
10.92
11.30
10.89
11.27
10.85
7,979,600
May 15, 2026
11.01
11.13
10.83
10.97
10.56
6,040,322
May 14, 2026
11.25
11.27
11.00
11.00
10.59
5,159,158
May 13, 2026
11.24
11.27
11.00
11.09
10.68
5,499,514
May 12, 2026
11.30
11.37
11.13
11.23
10.81
6,847,809
May 11, 2026
11.16
11.24
11.00
11.20
10.79
6,740,084
May 8, 2026
10.91
11.12
10.83
11.11
10.70
6,815,220
May 7, 2026
10.74
11.06
10.74
10.94
10.53
8,403,740
May 6, 2026
10.68
10.81
10.59
10.80
10.40
6,968,245
Apr 30, 2026
10.78
10.93
10.50
10.70
10.30
9,068,292
Apr 29, 2026
11.10
11.15
10.66
10.74
10.34
7,260,201
Apr 28, 2026
10.89
11.24
10.81
11.07
10.66
7,692,655
Apr 27, 2026
11.00
11.00
10.74
10.90
10.50
6,753,460
Apr 24, 2026
10.95
10.98
10.86
10.96
10.55
5,085,500
Apr 23, 2026
10.66
10.96
10.61
10.95
10.54
7,316,070
Apr 22, 2026
10.54
10.69
10.51
10.66
10.27
4,311,620
Apr 21, 2026
10.28
10.60
10.27
10.53
10.14
5,814,704
Apr 20, 2026
10.24
10.34
10.15
10.34
9.96
3,824,600
Apr 17, 2026
10.12
10.26
10.12
10.22
9.84
3,775,800
Apr 16, 2026
10.14
10.19
10.06
10.17
9.79
4,851,400
Apr 15, 2026
9.89
10.12
9.87
10.10
9.73
6,901,301
Apr 14, 2026
9.93
10.01
9.82
9.88
9.51
8,274,982
Apr 13, 2026
10.07
10.08
9.84
9.93
9.56
8,080,979
Apr 10, 2026
10.32
10.35
9.99
10.06
9.69
9,571,000
Apr 9, 2026
10.31
10.43
10.25
10.28
9.90
5,193,356
Apr 8, 2026
10.40
10.45
10.19
10.37
9.99
9,808,723
Apr 7, 2026
10.62
10.62
10.32
10.34
9.96
7,268,300
Apr 3, 2026
10.60
10.70
10.60
10.63
10.24
5,346,120
Apr 2, 2026
10.58
10.72
10.46
10.62
10.23
5,470,710
Apr 1, 2026
10.74
10.77
10.46
10.65
10.26
6,600,300
Mar 31, 2026
10.61
10.74
10.52
10.70
10.30
6,510,982
Mar 30, 2026
10.37
10.67
10.37
10.60
10.21
7,294,244
Mar 27, 2026
10.55
10.57
10.35
10.49
10.10
7,327,410
Mar 26, 2026
10.48
10.66
10.40
10.58
10.19
11,339,583
Mar 25, 2026
10.53
10.57
10.35
10.49
10.10
9,647,233
Mar 24, 2026
10.19
10.55
10.12
10.50
10.11
11,378,600
Mar 23, 2026
10.29
10.32
10.01
10.05
9.68
11,652,089
Mar 20, 2026
10.43
10.47
10.30
10.33
9.95
5,331,400
Mar 19, 2026
10.40
10.49
10.33
10.38
10.00
6,829,400
Mar 18, 2026
10.40
10.40
10.23
10.39
10.01
8,297,100
Mar 17, 2026
10.09
10.46
10.06
10.44
10.05
13,541,360
Mar 16, 2026
9.86
10.15
9.76
10.14
9.76
11,639,210
Mar 13, 2026
9.74
9.88
9.70
9.86
9.49
8,163,059
Mar 12, 2026
9.61
9.80
9.58
9.77
9.41
9,091,900
Mar 11, 2026
9.47
9.67
9.39
9.65
9.29
9,607,111
Mar 10, 2026
9.48
9.52
9.39
9.48
9.13
7,966,679
Mar 9, 2026
9.57
9.70
9.38
9.50
9.15
19,520,288
Mar 6, 2026
9.65
9.72
9.52
9.61
9.25
8,418,798
Mar 5, 2026
9.56
9.68
9.53
9.67
9.31
4,928,100
Mar 4, 2026
9.65
9.65
9.47
9.53
9.18
8,987,300
Mar 3, 2026
9.76
9.86
9.65
9.69
9.33
10,307,801
Mar 2, 2026
9.70
9.81
9.65
9.75
9.39
7,523,759
Feb 27, 2026
9.86
9.91
9.72
9.74
9.38
6,340,564
Feb 26, 2026
9.84
9.89
9.75
9.86
9.49
3,773,401
Feb 25, 2026
9.93
9.95
9.80
9.82
9.46
5,484,279
Feb 24, 2026
9.99
10.02
9.88
9.90
9.53
3,873,000
Feb 13, 2026
10.05
10.10
9.92
9.96
9.59
3,542,700
Feb 12, 2026
10.24
10.24
10.02
10.03
9.66
4,766,959
Feb 11, 2026
10.25
10.25
10.11
10.19
9.81
3,937,767
Feb 10, 2026
10.21
10.26
10.17
10.20
9.82
2,515,100
Feb 9, 2026
10.25
10.26
10.11
10.22
9.84
4,703,360
Feb 6, 2026
10.26
10.34
10.17
10.18
9.80
4,594,600
Feb 5, 2026
10.14
10.32
10.12
10.25
9.87
5,891,000
Feb 4, 2026
10.21
10.41
10.11
10.18
9.80
8,804,500
Feb 3, 2026
10.21
10.26
10.11
10.18
9.80
4,983,302
Feb 2, 2026
10.09
10.30
10.06
10.21
9.83
9,723,698
Jan 30, 2026
10.33
10.35
10.02
10.02
9.65
8,072,100
Jan 29, 2026
10.27
10.30
10.17
10.23
9.85
6,635,464
Jan 28, 2026
10.12
10.27
10.09
10.24
9.86
7,385,400
Jan 27, 2026
9.88
10.20
9.87
10.12
9.75
9,813,056
Jan 26, 2026
9.88
9.98
9.79
9.95
9.58
7,292,638
Jan 23, 2026
9.96
9.96
9.81
9.84
9.48
5,137,918
Jan 22, 2026
10.18
10.18
9.88
9.92
9.55
9,314,174
Jan 21, 2026
10.17
10.19
9.96
10.08
9.71
8,849,501
Jan 20, 2026
9.79
10.20
9.74
10.18
9.80
15,925,460
Jan 19, 2026
9.80
9.84
9.70
9.79
9.43
5,117,758
Jan 16, 2026
9.65
9.80
9.58
9.78
9.42
7,619,100
Jan 15, 2026
9.70
9.77
9.56
9.59
9.23
4,701,964
Jan 14, 2026
9.71
9.79
9.57
9.70
9.34
8,753,379
Jan 13, 2026
9.70
9.86
9.63
9.66
9.30
9,211,920
Jan 12, 2026
9.51
9.74
9.49
9.73
9.37
9,436,667
Jan 9, 2026
9.44
9.56
9.41
9.51
9.16
6,282,338
Jan 8, 2026
9.44
9.50
9.37
9.48
9.13
6,211,789
Jan 7, 2026
9.42
9.50
9.35
9.42
9.07
7,665,600
Jan 6, 2026
9.68
9.68
9.41
9.44
9.09
9,839,108
Jan 5, 2026
9.68
9.75
9.57
9.65
9.29
8,471,903
Dec 31, 2025
9.78
9.93
9.69
9.75
9.39
8,052,930
Dec 30, 2025
9.75
9.79
9.67
9.72
9.36
5,098,306
Dec 29, 2025
9.75
9.81
9.68
9.75
9.39
6,525,114
Dec 26, 2025
9.68
9.80
9.54
9.71
9.35
10,810,191
Dec 25, 2025
9.56
9.67
9.55
9.66
9.30
6,303,420
Dec 24, 2025
9.55
9.60
9.43
9.58
9.23
8,009,518
Dec 23, 2025
9.42
9.59
9.38
9.47
9.12
10,334,161
Dec 22, 2025
9.33
9.48
9.27
9.42
9.07
7,721,820
Dec 19, 2025
9.33
9.42
9.18
9.37
9.02
8,559,001
Dec 18, 2025
9.28
9.41
9.17
9.40
9.05
8,571,890
Dec 17, 2025
9.30
9.35
9.20
9.21
8.87
6,823,282
Dec 16, 2025
9.13
9.35
9.13
9.28
8.94
10,785,391
Dec 15, 2025
8.99
9.22
8.97
9.18
8.84
14,613,200
Dec 12, 2025
9.48
9.49
8.98
8.98
8.65
34,307,115
Dec 11, 2025
9.26
9.58
9.23
9.40
9.05
28,571,744
Dec 10, 2025
8.98
9.33
8.98
9.30
8.96
15,486,120
Dec 9, 2025
9.07
9.10
8.98
8.98
8.65
6,322,149
Dec 8, 2025
9.08
9.10
9.01
9.06
8.72
5,714,910
Dec 5, 2025
9.18
9.26
9.07
9.08
8.74
7,100,000
Dec 4, 2025
9.27
9.31
9.18
9.18
8.84
4,918,500
Dec 3, 2025
9.16
9.34
9.14
9.26
8.92
9,121,910
Dec 2, 2025
9.12
9.28
9.10
9.16
8.82
9,741,308
Dec 1, 2025
9.20
9.22
9.07
9.12
8.78
12,084,600
Nov 28, 2025
9.26
9.33
9.11
9.18
8.84
8,163,084
Nov 27, 2025
9.27
9.31
9.11
9.28
8.94
11,407,464
Nov 26, 2025
9.29
9.41
9.21
9.27
8.93
10,062,102
Nov 25, 2025
9.36
9.45
9.22
9.30
8.96
10,615,502
Nov 24, 2025
9.48
9.51
9.31
9.40
9.05
8,395,800
Nov 21, 2025
9.50
9.55
9.41
9.45
9.10
7,855,488
Nov 20, 2025
9.55
9.59
9.45
9.53
9.18
6,746,064
Nov 19, 2025
9.40
9.59
9.34
9.43
9.08
10,032,566
Nov 18, 2025
9.32
9.52
9.29
9.38
9.03
9,335,228
Nov 17, 2025
9.40
9.40
9.22
9.30
8.96
10,635,700
Nov 14, 2025
9.43
9.44
9.37
9.40
9.05
6,119,241
Nov 13, 2025
9.58
9.59
9.34
9.37
9.02
9,708,020
Nov 12, 2025
9.57
9.62
9.53
9.56
9.21
7,380,580
Nov 11, 2025
9.58
9.74
9.53
9.54
9.19
9,746,301
Nov 10, 2025
9.45
9.52
9.38
9.51
9.16
6,401,900
Nov 7, 2025
9.48
9.54
9.43
9.43
9.08
6,664,999
Nov 6, 2025
9.48
9.56
9.44
9.49
9.14
8,445,171
Nov 5, 2025
9.53
9.57
9.44
9.47
9.12
7,908,500
Nov 4, 2025
9.43
9.59
9.38
9.53
9.18
10,100,702
Nov 3, 2025
9.35
9.49
9.27
9.41
9.06
10,070,845
