Shandong Fiberglass Group Co., Ltd (605006.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.35 | 5.40 | 5.21 | 5.28 | 5.28 | 3,270,920 |
| 25 Apr 2024 | 5.37 | 5.47 | 5.31 | 5.37 | 5.37 | 2,814,380 |
| 24 Apr 2024 | 5.24 | 5.46 | 5.24 | 5.40 | 5.40 | 4,448,834 |
| 23 Apr 2024 | 5.65 | 5.70 | 5.42 | 5.48 | 5.48 | 5,762,840 |
| 22 Apr 2024 | 5.53 | 6.08 | 5.39 | 5.79 | 5.79 | 6,221,720 |
| 19 Apr 2024 | 5.53 | 5.60 | 5.47 | 5.54 | 5.54 | 2,077,928 |
| 18 Apr 2024 | 5.44 | 5.62 | 5.40 | 5.54 | 5.54 | 2,678,348 |
| 17 Apr 2024 | 5.07 | 5.44 | 5.07 | 5.44 | 5.44 | 3,399,828 |
| 16 Apr 2024 | 5.50 | 5.54 | 5.05 | 5.06 | 5.06 | 5,135,300 |
| 15 Apr 2024 | 5.79 | 5.90 | 5.50 | 5.58 | 5.58 | 5,385,500 |
| 12 Apr 2024 | 5.83 | 5.90 | 5.76 | 5.79 | 5.79 | 2,204,920 |
| 11 Apr 2024 | 5.84 | 5.93 | 5.78 | 5.83 | 5.83 | 2,126,688 |
| 10 Apr 2024 | 5.98 | 5.98 | 5.79 | 5.84 | 5.84 | 2,386,820 |
| 09 Apr 2024 | 5.86 | 6.00 | 5.86 | 5.99 | 5.99 | 2,654,360 |
| 08 Apr 2024 | 6.06 | 6.08 | 5.83 | 5.87 | 5.87 | 3,632,580 |
| 03 Apr 2024 | 6.09 | 6.19 | 6.01 | 6.07 | 6.07 | 4,632,000 |
| 02 Apr 2024 | 6.09 | 6.16 | 6.01 | 6.10 | 6.10 | 4,936,168 |
| 01 Apr 2024 | 5.82 | 6.19 | 5.82 | 6.12 | 6.12 | 10,070,748 |
| 29 Mar 2024 | 5.59 | 5.99 | 5.59 | 5.79 | 5.79 | 4,054,660 |
| 28 Mar 2024 | 5.52 | 5.71 | 5.50 | 5.59 | 5.59 | 4,010,320 |
| 27 Mar 2024 | 5.91 | 5.95 | 5.59 | 5.60 | 5.60 | 5,782,837 |
| 26 Mar 2024 | 5.77 | 6.13 | 5.73 | 6.01 | 6.01 | 8,109,007 |
| 25 Mar 2024 | 5.73 | 5.99 | 5.69 | 5.79 | 5.79 | 4,902,620 |
| 22 Mar 2024 | 5.85 | 5.87 | 5.73 | 5.75 | 5.75 | 2,787,520 |
| 21 Mar 2024 | 5.90 | 5.90 | 5.78 | 5.87 | 5.87 | 3,175,760 |
| 20 Mar 2024 | 5.92 | 5.95 | 5.82 | 5.90 | 5.90 | 4,983,517 |
| 19 Mar 2024 | 6.10 | 6.10 | 5.86 | 5.90 | 5.90 | 8,172,938 |
| 18 Mar 2024 | 5.74 | 6.30 | 5.72 | 6.12 | 6.12 | 10,160,698 |
| 15 Mar 2024 | 5.75 | 5.77 | 5.64 | 5.73 | 5.73 | 2,900,220 |
| 14 Mar 2024 | 5.69 | 5.72 | 5.66 | 5.71 | 5.71 | 2,391,200 |
| 13 Mar 2024 | 5.66 | 5.73 | 5.59 | 5.69 | 5.69 | 2,553,821 |
| 12 Mar 2024 | 5.59 | 5.67 | 5.56 | 5.67 | 5.67 | 2,171,700 |
| 11 Mar 2024 | 5.57 | 5.62 | 5.52 | 5.60 | 5.60 | 1,466,650 |
| 08 Mar 2024 | 5.52 | 5.61 | 5.45 | 5.57 | 5.57 | 1,271,260 |
| 07 Mar 2024 | 5.57 | 5.71 | 5.53 | 5.53 | 5.53 | 1,919,080 |
| 06 Mar 2024 | 5.47 | 5.59 | 5.45 | 5.55 | 5.55 | 1,742,200 |
| 05 Mar 2024 | 5.61 | 5.65 | 5.48 | 5.52 | 5.52 | 2,245,620 |
| 04 Mar 2024 | 5.69 | 5.70 | 5.47 | 5.59 | 5.59 | 2,003,880 |
| 01 Mar 2024 | 5.56 | 5.71 | 5.53 | 5.66 | 5.66 | 2,976,760 |
| 29 Feb 2024 | 5.32 | 5.59 | 5.32 | 5.53 | 5.53 | 2,882,301 |
| 28 Feb 2024 | 5.88 | 5.98 | 5.41 | 5.42 | 5.42 | 4,378,280 |
| 27 Feb 2024 | 5.90 | 5.92 | 5.76 | 5.89 | 5.89 | 3,224,620 |
| 26 Feb 2024 | 5.66 | 6.00 | 5.63 | 5.90 | 5.90 | 3,747,608 |
| 23 Feb 2024 | 5.44 | 5.73 | 5.39 | 5.65 | 5.65 | 2,883,768 |
| 22 Feb 2024 | 5.36 | 5.43 | 5.28 | 5.42 | 5.42 | 2,282,000 |
| 21 Feb 2024 | 5.09 | 5.45 | 5.09 | 5.31 | 5.31 | 3,140,772 |
| 20 Feb 2024 | 5.02 | 5.20 | 4.96 | 5.18 | 5.18 | 3,283,975 |
| 19 Feb 2024 | 4.80 | 5.07 | 4.80 | 5.03 | 5.03 | 3,737,460 |
| 08 Feb 2024 | 4.51 | 4.86 | 4.37 | 4.80 | 4.80 | 4,919,195 |
| 07 Feb 2024 | 4.85 | 4.87 | 4.45 | 4.51 | 4.51 | 5,522,068 |
| 06 Feb 2024 | 4.55 | 4.99 | 4.40 | 4.80 | 4.80 | 4,133,136 |
| 05 Feb 2024 | 5.24 | 5.32 | 4.81 | 4.81 | 4.81 | 4,321,360 |
| 02 Feb 2024 | 5.66 | 5.78 | 5.16 | 5.34 | 5.34 | 3,339,277 |
| 01 Feb 2024 | 5.84 | 5.84 | 5.56 | 5.68 | 5.68 | 2,642,320 |
| 31 Jan 2024 | 6.19 | 6.21 | 5.84 | 5.88 | 5.88 | 2,911,733 |
| 30 Jan 2024 | 6.43 | 6.43 | 6.18 | 6.19 | 6.19 | 1,529,360 |
| 29 Jan 2024 | 6.58 | 6.58 | 6.35 | 6.35 | 6.35 | 1,928,340 |
| 26 Jan 2024 | 6.46 | 6.59 | 6.44 | 6.52 | 6.52 | 2,468,940 |
| 25 Jan 2024 | 6.16 | 6.45 | 6.13 | 6.42 | 6.42 | 2,133,440 |
| 24 Jan 2024 | 6.07 | 6.13 | 5.88 | 6.13 | 6.13 | 1,903,402 |
| 23 Jan 2024 | 6.00 | 6.09 | 5.81 | 6.01 | 6.01 | 2,144,880 |
| 22 Jan 2024 | 6.47 | 6.55 | 5.97 | 6.08 | 6.08 | 2,496,640 |
| 19 Jan 2024 | 6.50 | 6.56 | 6.42 | 6.43 | 6.43 | 1,140,880 |
| 18 Jan 2024 | 6.67 | 6.70 | 6.34 | 6.51 | 6.51 | 3,125,780 |
| 17 Jan 2024 | 6.90 | 6.90 | 6.66 | 6.69 | 6.69 | 1,459,006 |
| 16 Jan 2024 | 6.87 | 6.90 | 6.75 | 6.83 | 6.83 | 1,691,140 |
| 15 Jan 2024 | 6.90 | 6.91 | 6.81 | 6.86 | 6.86 | 1,160,980 |
| 12 Jan 2024 | 6.84 | 6.98 | 6.83 | 6.86 | 6.86 | 1,601,660 |
| 11 Jan 2024 | 6.80 | 6.89 | 6.78 | 6.85 | 6.85 | 1,319,220 |
| 10 Jan 2024 | 6.84 | 6.93 | 6.80 | 6.82 | 6.82 | 1,463,200 |
| 09 Jan 2024 | 6.85 | 6.94 | 6.76 | 6.84 | 6.84 | 2,100,160 |
| 08 Jan 2024 | 6.92 | 6.94 | 6.84 | 6.85 | 6.85 | 1,722,920 |
| 05 Jan 2024 | 6.97 | 7.04 | 6.89 | 6.92 | 6.92 | 1,515,760 |
| 04 Jan 2024 | 6.99 | 7.02 | 6.93 | 6.99 | 6.99 | 1,575,740 |
| 03 Jan 2024 | 6.93 | 7.02 | 6.91 | 6.98 | 6.98 | 1,883,540 |
| 02 Jan 2024 | 6.92 | 7.02 | 6.87 | 6.97 | 6.97 | 2,155,740 |
| 29 Dec 2023 | 6.83 | 6.97 | 6.81 | 6.90 | 6.90 | 2,759,320 |
| 28 Dec 2023 | 6.64 | 6.85 | 6.63 | 6.81 | 6.81 | 2,054,500 |
| 27 Dec 2023 | 6.72 | 6.76 | 6.61 | 6.66 | 6.66 | 1,664,920 |
| 26 Dec 2023 | 6.78 | 6.82 | 6.68 | 6.70 | 6.70 | 1,630,114 |
| 25 Dec 2023 | 6.78 | 6.89 | 6.70 | 6.82 | 6.82 | 2,239,660 |
| 22 Dec 2023 | 6.81 | 6.87 | 6.73 | 6.78 | 6.78 | 2,176,244 |
| 21 Dec 2023 | 6.69 | 6.82 | 6.60 | 6.80 | 6.80 | 2,797,127 |
| 20 Dec 2023 | 6.79 | 6.82 | 6.67 | 6.68 | 6.68 | 2,520,587 |
| 19 Dec 2023 | 6.81 | 6.91 | 6.72 | 6.79 | 6.79 | 3,130,585 |
| 18 Dec 2023 | 7.08 | 7.08 | 6.86 | 6.86 | 6.86 | 4,466,320 |
| 15 Dec 2023 | 7.21 | 7.28 | 7.11 | 7.12 | 7.12 | 4,104,040 |
| 14 Dec 2023 | 7.27 | 7.32 | 7.18 | 7.23 | 7.23 | 5,156,345 |
| 13 Dec 2023 | 7.29 | 7.45 | 7.25 | 7.28 | 7.28 | 7,629,360 |
| 12 Dec 2023 | 7.40 | 7.40 | 7.24 | 7.35 | 7.35 | 11,755,087 |
| 11 Dec 2023 | 6.98 | 7.70 | 6.85 | 7.45 | 7.45 | 15,168,387 |
| 08 Dec 2023 | 7.13 | 7.17 | 6.93 | 7.00 | 7.00 | 2,549,547 |
| 07 Dec 2023 | 7.15 | 7.17 | 7.05 | 7.15 | 7.15 | 3,051,418 |
| 06 Dec 2023 | 7.04 | 7.17 | 6.99 | 7.17 | 7.17 | 2,787,400 |
| 05 Dec 2023 | 7.07 | 7.12 | 7.01 | 7.04 | 7.04 | 2,060,800 |
| 04 Dec 2023 | 7.02 | 7.12 | 6.96 | 7.08 | 7.08 | 1,963,000 |
| 01 Dec 2023 | 7.02 | 7.04 | 6.95 | 7.02 | 7.02 | 1,713,640 |
| 30 Nov 2023 | 7.10 | 7.10 | 6.93 | 7.03 | 7.03 | 2,243,580 |
| 29 Nov 2023 | 7.13 | 7.15 | 7.06 | 7.08 | 7.08 | 1,593,019 |
| 28 Nov 2023 | 7.06 | 7.14 | 7.03 | 7.11 | 7.11 | 1,510,280 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.