Shenzhen Centralcon Investment Holding Co., Ltd. (SHE:000042)
China · Delayed Price · Currency is CNY 7.93
+0.12 (1.54%)
Sep 29, 2025, 2:46 PM CST
SHE:000042 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.80 | 7.95 | 7.75 | 7.81 | 7.81 | 0.13% | 6,344,300 |
| Sep 25, 2025 | 7.90 | 7.90 | 7.75 | 7.80 | 7.80 | -1.27% | 6,730,300 |
| Sep 24, 2025 | 7.78 | 8.02 | 7.74 | 7.90 | 7.90 | 0.89% | 7,481,900 |
| Sep 23, 2025 | 8.04 | 8.09 | 7.72 | 7.83 | 7.83 | -3.33% | 12,772,100 |
| Sep 22, 2025 | 8.23 | 8.23 | 8.04 | 8.10 | 8.10 | -1.22% | 4,007,200 |
| Sep 19, 2025 | 8.13 | 8.25 | 7.97 | 8.20 | 8.20 | 0.99% | 7,538,000 |
| Sep 18, 2025 | 8.37 | 8.39 | 8.07 | 8.12 | 8.12 | -2.64% | 10,464,302 |
| Sep 17, 2025 | 8.42 | 8.47 | 8.26 | 8.34 | 8.34 | -1.07% | 7,863,950 |
| Sep 16, 2025 | 8.59 | 8.70 | 8.43 | 8.43 | 8.43 | -2.20% | 11,262,100 |
| Sep 15, 2025 | 9.02 | 9.25 | 8.53 | 8.62 | 8.62 | -1.03% | 21,544,886 |
| Sep 12, 2025 | 8.56 | 8.90 | 8.54 | 8.71 | 8.71 | 1.28% | 9,725,696 |
| Sep 11, 2025 | 8.55 | 8.61 | 8.45 | 8.60 | 8.60 | 0.35% | 6,256,756 |
| Sep 10, 2025 | 8.55 | 8.63 | 8.51 | 8.57 | 8.57 | -0.12% | 3,035,664 |
| Sep 9, 2025 | 8.60 | 8.68 | 8.52 | 8.58 | 8.58 | -0.58% | 4,664,900 |
| Sep 8, 2025 | 8.76 | 8.78 | 8.51 | 8.63 | 8.63 | -0.46% | 6,288,100 |
| Sep 5, 2025 | 8.60 | 8.75 | 8.55 | 8.67 | 8.67 | 0.81% | 6,785,770 |
| Sep 4, 2025 | 8.51 | 8.65 | 8.49 | 8.60 | 8.60 | 0.47% | 7,124,496 |
| Sep 3, 2025 | 8.79 | 8.84 | 8.53 | 8.56 | 8.56 | -2.51% | 6,489,900 |
| Sep 2, 2025 | 8.89 | 8.89 | 8.40 | 8.78 | 8.78 | -1.90% | 14,529,952 |
| Sep 1, 2025 | 9.10 | 9.20 | 8.94 | 8.95 | 8.95 | -2.08% | 8,646,350 |
| Aug 29, 2025 | 9.27 | 9.30 | 9.12 | 9.14 | 9.14 | 0.22% | 5,163,600 |
| Aug 28, 2025 | 9.05 | 9.13 | 8.85 | 9.12 | 9.12 | 0.66% | 9,827,504 |
| Aug 27, 2025 | 9.22 | 9.42 | 9.05 | 9.06 | 9.06 | -1.41% | 11,347,876 |
| Aug 26, 2025 | 9.12 | 9.19 | 9.10 | 9.19 | 9.19 | 0.88% | 4,617,900 |
| Aug 25, 2025 | 9.15 | 9.21 | 9.04 | 9.11 | 9.11 | -0.76% | 9,840,226 |
| Aug 22, 2025 | 9.43 | 9.43 | 9.12 | 9.18 | 9.18 | -2.24% | 15,013,994 |
| Aug 21, 2025 | 9.26 | 9.43 | 9.23 | 9.39 | 9.39 | 2.18% | 8,994,024 |
| Aug 20, 2025 | 9.20 | 9.41 | 9.14 | 9.19 | 9.19 | - | 10,285,062 |
| Aug 19, 2025 | 8.76 | 9.19 | 8.73 | 9.19 | 9.19 | 5.27% | 12,434,551 |
| Aug 18, 2025 | 8.74 | 8.80 | 8.65 | 8.73 | 8.73 | 0.23% | 6,719,500 |
| Aug 15, 2025 | 8.80 | 8.84 | 8.69 | 8.71 | 8.71 | -1.25% | 8,431,000 |
| Aug 14, 2025 | 8.78 | 9.07 | 8.73 | 8.82 | 8.82 | 1.15% | 12,901,300 |
| Aug 13, 2025 | 8.92 | 8.96 | 8.49 | 8.72 | 8.72 | -2.24% | 16,076,050 |
| Aug 12, 2025 | 8.81 | 8.96 | 8.76 | 8.92 | 8.92 | 1.36% | 7,055,950 |
| Aug 11, 2025 | 8.72 | 8.88 | 8.63 | 8.80 | 8.80 | 1.03% | 7,140,406 |
| Aug 8, 2025 | 8.66 | 8.73 | 8.65 | 8.71 | 8.71 | 0.58% | 3,934,234 |
| Aug 7, 2025 | 8.61 | 8.79 | 8.59 | 8.66 | 8.66 | 0.81% | 9,441,500 |
| Aug 6, 2025 | 8.40 | 8.61 | 8.35 | 8.59 | 8.59 | 2.14% | 6,174,000 |
| Aug 5, 2025 | 8.27 | 8.45 | 8.27 | 8.41 | 8.41 | 1.69% | 5,722,600 |
| Aug 4, 2025 | 8.19 | 8.30 | 8.12 | 8.27 | 8.27 | 0.85% | 4,036,200 |
| Aug 1, 2025 | 8.23 | 8.26 | 8.18 | 8.20 | 8.20 | 0.12% | 5,223,500 |
| Jul 31, 2025 | 8.35 | 8.40 | 8.16 | 8.19 | 8.19 | -2.15% | 10,066,634 |
| Jul 30, 2025 | 8.37 | 8.60 | 8.33 | 8.37 | 8.37 | -0.36% | 9,986,886 |
| Jul 29, 2025 | 8.44 | 8.63 | 8.32 | 8.40 | 8.40 | -0.24% | 9,587,100 |
| Jul 28, 2025 | 8.20 | 8.44 | 8.20 | 8.42 | 8.42 | 2.56% | 7,894,170 |
| Jul 25, 2025 | 8.18 | 8.30 | 8.18 | 8.21 | 8.21 | 0.24% | 6,967,200 |
| Jul 24, 2025 | 8.26 | 8.31 | 8.16 | 8.19 | 8.19 | -0.85% | 10,440,600 |
| Jul 23, 2025 | 8.22 | 8.41 | 8.22 | 8.26 | 8.26 | 0.36% | 7,790,700 |
| Jul 22, 2025 | 8.47 | 8.50 | 8.22 | 8.23 | 8.23 | -2.95% | 12,210,000 |
| Jul 21, 2025 | 8.41 | 8.52 | 8.38 | 8.48 | 8.48 | 0.47% | 6,813,100 |