The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
SHE, 000498: Shandong Hi-Speed Road&Bridge
29 Aug 2025
LAST:
6.020
CHANGE:
0.01
OPEN:
6.030
HIGH:
6.090
ASK:
0.000
VOLUME:
14.9M
CHG(%):
0.17
PREV:
6.030
LOW:
6.010
BID:
0.000
CHART
Period:
End of Day
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
29 Aug 25
6.030
6.090
6.010
6.020
14.9M
28 Aug 25
5.950
6.040
5.940
6.030
18.31M
27 Aug 25
6.080
6.110
5.960
5.960
18.41M
26 Aug 25
6.070
6.100
6.060
6.080
14.68M
25 Aug 25
6.040
6.090
6.030
6.080
19.25M
22 Aug 25
6.010
6.040
5.980
6.040
13.07M
21 Aug 25
6.010
6.040
5.990
6.030
12.31M
20 Aug 25
5.980
6.010
5.960
6.010
10.13M
19 Aug 25
6.010
6.020
5.980
5.990
10.68M
18 Aug 25
6.050
6.050
6.000
6.010
18.18M
COMPANY PROFILE
Name:
Shandong Hi-Speed Road&Bridge
About:
Shandong Hi-Speed Road&Bridge Group Co., Ltd. engages in the general contracting business in China and internationally. The company involved in the general contracting for road and municipal, water conservancy and hydropower, electric power, port, aviation, railway, and electromechanical construction; professional construction contracting for roadbed, pavement, bridges, tunnels, and steel structures; maintenance project, railway engineering, housing construction project, tunnel engineering, harbor engineering, overseas project, equipment manufacturing, and design consultation activities. The company was formerly known as Shandong Hi-Speed Road & Bridge Co., Ltd. and changed its name to Shandong Hi-Speed Road&Bridge Group Co., Ltd. in January 2021. Shandong Hi-Speed Road&Bridge Group Co., Ltd. was founded in 1948 and is based in Jinan, China.
Industry:
Engineering & Construction
Address:
No. 14677, Jingshi Road, Jinan, China, 250014
Website:
https://www.sdlqgf.com
ISIN:
CNE0000009D7
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Jan 01, 0001
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
6.39
DivYield:
0.03
Div/Share:
0.20
PtB:
0.38
PtS:
0.13
EBITDA:
4.704B
Shares:
1.552B
Market Cap:
9.346B
TECHNICAL INDICATORS
MA5:
6.03
MA10:
6.03
MA20:
6.01
MA50:
5.98
MA100:
5.88
MA200:
5.93
STO9:
40.00
STO14:
40.00
RSI14:
46.34
WPR14:
-50.00
MTM14:
-0.02
ROC14:
0.00
ATR:
0.07
Week High:
6.11
Week Low:
5.94
Month High:
6.46
Month Low:
5.84
Year High:
7.08
Year Low:
4.73
Volatility:
16.54