Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

SHANDONG HI-SPEED (600350.SS)

Compare
10.28
-0.19
(-1.81%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202510.4310.4910.2710.2810.2814,152,163
Apr 10, 202510.5610.6410.3810.4710.4715,434,551
Apr 9, 202510.4310.6710.3310.6410.6416,660,239
Apr 8, 202510.3310.5910.2410.5110.5118,787,412
Apr 7, 202510.3910.759.9410.2910.2924,854,190
Apr 3, 202510.3710.4310.0910.4110.4115,105,390
Apr 2, 202510.7810.9010.3610.4610.4620,939,509
Apr 1, 202510.6810.7610.5510.7410.7412,072,955
Mar 31, 202510.5010.7710.5010.6610.6614,362,666
Mar 28, 202510.4310.6410.3510.6010.6012,675,724
Mar 27, 202510.3910.5010.3610.4010.4010,501,301
Mar 26, 202510.1410.3610.1110.3610.3611,805,897
Mar 25, 202510.1010.179.9710.1410.149,275,800
Mar 24, 202510.0310.279.9910.0910.0914,856,139
Mar 21, 20259.7310.139.7110.0310.0321,557,418
Mar 20, 20259.769.929.719.739.7312,042,133
Mar 19, 20259.649.809.619.789.7812,302,126
Mar 18, 20259.659.689.589.649.649,495,798
Mar 17, 20259.729.759.659.669.669,584,100
Mar 14, 20259.739.829.689.729.7213,289,226
Mar 13, 20259.709.829.689.749.749,381,016
Mar 12, 20259.719.749.609.739.739,591,072
Mar 11, 20259.729.749.659.709.708,005,293
Mar 10, 20259.799.839.709.749.748,809,454
Mar 7, 20259.879.899.759.799.798,990,050
Mar 6, 202510.0510.109.819.909.9015,989,300
Mar 5, 202510.2110.2410.0810.0810.084,926,900
Mar 4, 202510.0610.219.9810.1610.168,412,901
Mar 3, 202510.1510.249.8910.0410.0411,881,700
Feb 28, 202510.1910.2310.1210.1810.186,841,694
Feb 27, 202510.0210.3310.0010.1910.1910,009,921
Feb 26, 202510.1010.249.979.979.979,559,245
Feb 25, 202510.2410.2510.0810.1210.127,180,881
Feb 24, 202510.1610.3610.1110.1810.186,780,082
Feb 21, 202510.3210.3310.1210.1810.188,454,596
Feb 20, 202510.5010.5210.1010.2710.279,261,140
Feb 19, 202510.3910.4910.3310.4910.498,650,685
Feb 18, 20259.9910.499.9710.3910.3921,367,905
Feb 17, 20259.5910.099.5010.0710.0724,594,926
Feb 14, 20259.569.759.519.679.6713,230,227
Feb 13, 20259.659.759.579.599.5910,992,052
Feb 12, 20259.709.739.589.659.659,027,825
Feb 11, 20259.589.869.589.709.7014,897,777
Feb 10, 20259.629.719.509.619.6112,819,746
Feb 7, 20259.649.739.569.639.6311,688,854
Feb 6, 20259.809.909.619.659.6513,789,380
Feb 5, 202510.0510.119.829.859.8511,108,752
Jan 27, 20259.8310.149.7810.0910.099,614,000
Jan 24, 20259.9410.009.719.839.8310,471,301
Jan 23, 20259.699.959.679.949.9415,091,580
Jan 22, 20259.629.669.559.649.648,995,062
Jan 21, 20259.779.789.579.629.6210,916,632
Jan 20, 20259.689.839.599.809.8016,893,681
Jan 17, 20259.819.819.569.679.6711,992,601
Jan 16, 20259.789.859.729.819.819,018,500
Jan 15, 20259.7810.089.769.799.7912,151,200
Jan 14, 20259.759.879.709.869.868,132,478
Jan 13, 20259.889.959.689.759.7513,073,400
Jan 10, 20259.809.939.719.849.849,988,200
Jan 9, 20259.909.969.679.799.7915,588,259
Jan 8, 20259.7610.039.729.989.9815,094,404
Jan 7, 20259.839.929.709.759.759,480,071
Jan 6, 20259.919.959.729.839.8316,905,261
Jan 3, 20259.9810.029.759.909.9017,877,578
Jan 2, 202510.3210.519.849.929.9223,554,480
Dec 31, 202410.1110.3610.0210.2810.2814,014,262
Dec 30, 202410.0610.2210.0110.1310.1311,456,925
Dec 27, 20249.8610.199.8610.1810.1813,137,997
Dec 26, 202410.0610.089.859.909.9011,992,835
Dec 25, 202410.0110.089.9210.0110.019,668,240
Dec 24, 20249.9010.069.8910.0210.0212,111,721
Dec 23, 20249.9010.059.869.929.9213,484,511
Dec 20, 20249.9010.099.829.869.8612,657,425
Dec 19, 20249.7610.039.749.879.8720,025,218
Dec 18, 20249.8510.059.759.759.7516,403,335
Dec 17, 20249.9710.259.789.859.8525,649,623
Dec 16, 20249.389.959.389.919.9140,158,503
Dec 13, 20249.409.459.319.419.4127,081,051
Dec 12, 20249.459.549.369.419.4120,156,514
Dec 11, 20249.729.809.429.469.4616,992,200
Dec 10, 20249.889.949.659.799.7913,433,754
Dec 9, 20249.669.909.569.829.8216,955,220
Dec 6, 20249.509.729.439.669.6614,985,547
Dec 5, 20249.499.529.349.499.4914,880,711
Dec 4, 20249.149.449.129.409.4016,689,900
Dec 3, 20249.039.199.019.169.1613,484,855
Dec 2, 20249.219.248.919.039.0315,050,354
Nov 29, 20249.209.369.199.219.219,611,401
Nov 28, 20249.229.319.129.259.258,503,000
Nov 27, 20249.159.239.039.229.229,684,020
Nov 26, 20249.169.299.099.139.137,915,060
Nov 25, 20249.189.389.029.129.1212,117,220
Nov 22, 20249.379.499.189.219.2110,805,702
Nov 21, 20249.339.559.309.429.428,499,148
Nov 20, 20249.289.389.199.379.378,923,129
Nov 19, 20249.219.379.189.289.2811,575,751
Nov 18, 20249.309.429.179.249.2417,588,026
Nov 15, 20248.859.298.819.259.2533,208,178
Nov 14, 20248.818.948.758.898.8912,202,433
Nov 13, 20248.868.898.768.858.859,480,126
Nov 12, 20248.969.068.818.868.8612,734,527
Nov 11, 20249.069.078.928.988.9810,186,117
Nov 8, 20249.069.178.989.099.0914,889,444
Nov 7, 20249.059.188.919.089.0812,594,136
Nov 6, 20248.969.108.908.998.9912,723,417
Nov 5, 20249.089.098.939.019.0113,427,654
Nov 4, 20248.909.098.819.089.0815,135,388
Nov 1, 20248.598.958.518.938.9325,926,338
Oct 31, 20248.738.738.548.598.5912,357,194
Oct 30, 20248.748.768.608.718.7110,826,180
Oct 29, 20248.738.818.678.728.7213,187,728
Oct 28, 20248.828.828.678.738.7311,139,971
Oct 25, 20248.898.928.778.808.8010,240,052
Oct 24, 20249.019.128.868.898.8911,597,900
Oct 23, 20249.009.178.909.019.0120,958,712
Oct 22, 20249.009.118.619.119.1134,644,194
Oct 21, 20248.709.008.628.868.8624,674,000
Oct 18, 20248.638.798.528.688.6815,682,327
Oct 17, 20248.838.908.618.638.6314,577,900
Oct 16, 20248.528.858.518.828.8221,023,014
Oct 15, 20248.758.758.608.618.6116,556,520
Oct 14, 20248.658.918.508.798.7924,944,730
Oct 11, 20248.678.788.498.578.5720,546,431
Oct 10, 20248.448.828.448.638.6330,072,766
Oct 9, 20248.908.948.378.398.3935,436,697
Oct 8, 20249.9110.098.909.009.0055,626,180
Sep 30, 20248.779.438.729.219.2147,058,987
Sep 27, 20248.958.998.628.758.7518,006,810
Sep 26, 20248.888.988.728.928.9217,652,871
Sep 25, 20248.759.138.738.948.9419,196,643
Sep 24, 20248.498.768.448.708.7019,675,751
Sep 23, 20248.668.668.418.468.4617,303,130
Sep 20, 20248.888.908.608.658.6519,031,698
Sep 19, 20249.709.708.868.958.9530,504,817
Sep 18, 20249.289.779.239.709.7015,339,380
Sep 13, 20249.129.339.079.289.2816,004,130
Sep 12, 20249.039.248.899.099.0916,414,485
Sep 11, 20249.269.318.979.039.0314,324,962
Sep 10, 20249.309.379.189.349.349,433,617
Sep 9, 20249.429.459.299.329.326,836,920
Sep 6, 20249.579.719.359.399.397,092,183
Sep 5, 20249.529.649.269.609.609,480,540
Sep 4, 20249.299.569.239.539.538,577,082
Sep 3, 20249.399.469.169.309.3010,729,441
Sep 2, 20249.089.458.999.409.4016,655,942
Aug 30, 20249.409.408.979.089.0819,542,189
Aug 29, 20249.599.619.329.409.4011,435,100
Aug 28, 20249.629.709.589.599.595,736,700
Aug 27, 20249.639.739.579.679.676,275,360
Aug 26, 20249.659.689.429.649.6413,847,235
Aug 23, 20249.569.689.499.669.669,770,729
Aug 22, 20249.639.789.559.599.5913,033,761
Aug 21, 20249.649.699.539.649.647,886,577
Aug 20, 20249.669.739.529.659.659,790,735
Aug 19, 20249.319.649.319.639.6311,929,518
Aug 16, 20249.349.389.229.309.308,900,340
Aug 15, 20249.229.379.159.379.379,577,460
Aug 14, 20249.119.258.979.239.2310,010,732
Aug 13, 20249.019.158.969.099.099,012,900
Aug 12, 20248.779.038.739.039.0311,492,330
Aug 9, 20248.768.838.728.748.745,092,250
Aug 8, 20248.628.808.618.748.749,283,422
Aug 7, 20248.608.708.558.658.658,136,250
Aug 6, 20248.858.888.608.658.6511,631,681
Aug 5, 20248.798.988.658.838.8311,827,052
Aug 2, 20248.748.958.698.818.8110,392,301
Aug 1, 20248.508.868.468.738.7318,469,558
Jul 31, 20248.778.798.478.518.5117,280,200
Jul 30, 20248.728.838.648.818.817,674,009
Jul 29, 20248.608.788.598.778.777,707,436
Jul 26, 20248.708.748.528.648.648,093,919
Jul 25, 20248.778.848.668.748.747,414,729
Jul 24, 20248.718.808.628.758.758,559,542
Jul 23, 20248.758.828.628.738.738,989,421
Jul 22, 20248.758.818.628.768.768,814,100
Jul 19, 20248.998.998.708.808.8011,220,200
Jul 18, 20248.799.048.708.998.9912,638,358
Jul 17, 20248.928.968.788.798.798,335,800
Jul 16, 20248.959.058.898.928.926,995,084
Jul 15, 20248.809.088.729.029.0213,137,343
Jul 12, 20248.828.878.758.828.827,228,800
Jul 11, 20248.858.908.748.798.798,052,550
Jul 10, 20249.079.078.828.858.8510,176,911
Jul 9, 20248.919.108.849.049.0410,288,811
Jul 8, 20248.879.018.858.908.909,863,609
Jul 5, 20248.958.958.958.958.95-
Jul 4, 20248.939.018.908.958.9510,028,443
Jul 3, 20248.999.098.878.918.9111,516,258
Jul 2, 20249.019.018.878.988.989,747,300
Jul 1, 20248.869.018.858.948.9411,103,962
Jun 28, 20248.898.898.728.858.8511,122,441
Jun 27, 20248.608.878.588.838.8313,069,800
Jun 26, 20248.608.698.558.658.659,627,770
Jun 25, 2024 0.42 Dividend
Jun 25, 20248.488.638.418.568.5610,311,548
Jun 24, 20249.059.108.939.008.5813,947,379
Jun 21, 20249.009.088.919.048.6211,698,864
Jun 20, 20248.889.008.848.928.5011,307,446
Jun 19, 20248.818.918.788.868.4510,609,187
Jun 18, 20248.548.818.508.818.4013,632,106
Jun 17, 20248.718.798.438.558.1521,262,938
Jun 14, 20248.798.838.658.678.2715,110,334
Jun 13, 20248.939.028.728.808.3914,951,734
Jun 12, 20248.758.938.688.918.4912,823,900
Jun 11, 20249.139.228.748.768.3519,619,606
Jun 7, 20249.049.168.939.118.6811,834,051
Jun 6, 20248.849.068.809.068.6414,350,456
Jun 5, 20248.848.938.788.828.419,836,647
Jun 4, 20248.728.848.698.848.438,000,625
Jun 3, 20248.838.848.668.798.3811,530,030
May 31, 20248.738.858.688.848.439,864,580
May 30, 20248.838.868.678.718.309,201,600
May 29, 20248.838.908.778.848.439,917,100
May 28, 20248.938.988.788.848.4311,946,918
May 27, 20248.738.968.708.918.4911,078,900
May 24, 20248.678.838.648.738.328,995,900
May 23, 20248.698.808.668.688.279,827,096
May 22, 20248.748.888.688.718.3013,290,650
May 21, 20248.738.858.668.748.3310,794,820
May 20, 20248.738.778.638.738.3211,129,711
May 17, 20248.688.768.588.738.3216,686,110
May 16, 20248.798.848.638.678.2711,228,701
May 15, 20248.908.948.798.818.4010,372,200
May 14, 20248.889.038.848.928.5011,560,100
May 13, 20248.769.008.738.898.4814,380,706
May 10, 20248.768.848.748.778.3611,186,712
May 9, 20248.778.848.648.768.3512,920,612
May 8, 20248.658.778.598.778.3612,662,120
May 7, 20248.758.798.628.648.2414,440,140
May 6, 20248.768.788.548.768.3519,525,478
Apr 30, 20248.848.858.588.748.3321,754,100
Apr 29, 20249.189.198.768.928.5023,938,975
Apr 26, 20249.369.459.139.238.8010,847,990
Apr 25, 20249.119.339.109.308.879,675,030
Apr 24, 20249.089.158.969.118.689,874,010
Apr 23, 20249.159.269.019.038.6112,111,070
Apr 22, 20249.129.309.109.168.7315,252,546
Apr 19, 20248.909.218.909.098.6715,982,309
Apr 18, 20249.219.288.979.028.6016,896,560
Apr 17, 20249.029.238.889.218.7813,260,256
Apr 16, 20248.999.188.969.098.6715,110,830
Apr 15, 20248.789.048.718.998.5716,552,600
Apr 12, 20248.608.778.588.748.3310,368,245
Apr 11, 20248.448.678.438.648.2410,848,530

Related Tickers

600020.SS ZHONGYUAN EXPRESSWAY
4.2900
-0.23%
 
001965.SZ China Merchants Expressway Network & Technology Holdings Co.,Ltd.
12.99
-1.22%
 
600269.SS GANYUE EXPRESSWAY
4.8600
+0.21%
 
600548.SS Shenzhen Expressway Corporation Limited
11.60
-0.68%
 
600033.SS FUJIAN EXPRESSWAY
3.8100
-0.78%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.