Shenzhen Centralcon Investment Holding Co., Ltd. (SHE:000042)
China · Delayed Price · Currency is CNY 8.37
+0.16 (1.95%)
Jan 30, 2026, 3:04 PM CST
SHE:000042 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.21 | 8.45 | 8.20 | 8.37 | 8.37 | 1.95% | 10,142,500 |
| Jan 29, 2026 | 8.41 | 8.67 | 8.15 | 8.21 | 8.21 | -2.73% | 18,901,612 |
| Jan 28, 2026 | 8.09 | 8.65 | 8.07 | 8.44 | 8.44 | 4.98% | 16,825,000 |
| Jan 27, 2026 | 8.06 | 8.20 | 7.93 | 8.04 | 8.04 | -0.37% | 9,959,858 |
| Jan 26, 2026 | 8.10 | 8.10 | 7.98 | 8.07 | 8.07 | -0.25% | 5,314,100 |
| Jan 23, 2026 | 8.14 | 8.16 | 8.06 | 8.09 | 8.09 | -0.49% | 5,709,040 |
| Jan 22, 2026 | 8.32 | 8.32 | 8.09 | 8.13 | 8.13 | -1.93% | 6,185,400 |
| Jan 21, 2026 | 8.24 | 8.45 | 8.18 | 8.29 | 8.29 | 0.48% | 5,282,000 |
| Jan 20, 2026 | 8.28 | 8.37 | 8.22 | 8.25 | 8.25 | -0.36% | 5,117,849 |
| Jan 19, 2026 | 8.31 | 8.35 | 8.21 | 8.28 | 8.28 | -0.48% | 3,668,300 |
| Jan 16, 2026 | 8.48 | 8.48 | 8.30 | 8.32 | 8.32 | -1.19% | 4,223,766 |
| Jan 15, 2026 | 8.49 | 8.52 | 8.40 | 8.42 | 8.42 | -0.36% | 4,172,428 |
| Jan 14, 2026 | 8.55 | 8.61 | 8.34 | 8.45 | 8.45 | -1.29% | 8,260,135 |
| Jan 13, 2026 | 8.48 | 8.65 | 8.45 | 8.56 | 8.56 | 0.82% | 6,010,300 |
| Jan 12, 2026 | 8.60 | 8.79 | 8.43 | 8.49 | 8.49 | -1.05% | 11,344,600 |
| Jan 9, 2026 | 8.28 | 8.82 | 8.20 | 8.58 | 8.58 | 3.87% | 13,439,980 |
| Jan 8, 2026 | 7.97 | 8.28 | 7.84 | 8.26 | 8.26 | 2.86% | 9,528,516 |
| Jan 7, 2026 | 7.76 | 8.19 | 7.76 | 8.03 | 8.03 | 3.21% | 6,524,885 |
| Jan 6, 2026 | 7.73 | 7.85 | 7.71 | 7.78 | 7.78 | 0.52% | 3,491,900 |
| Jan 5, 2026 | 7.62 | 7.90 | 7.62 | 7.74 | 7.74 | 1.57% | 5,772,923 |
| Dec 31, 2025 | 7.48 | 7.62 | 7.42 | 7.62 | 7.62 | 2.42% | 4,090,432 |
| Dec 30, 2025 | 7.46 | 7.49 | 7.36 | 7.44 | 7.44 | -0.40% | 2,658,300 |
| Dec 29, 2025 | 7.62 | 7.64 | 7.34 | 7.47 | 7.47 | -2.23% | 7,485,700 |
| Dec 26, 2025 | 7.76 | 7.79 | 7.63 | 7.64 | 7.64 | -1.55% | 4,205,404 |
| Dec 25, 2025 | 7.80 | 7.93 | 7.72 | 7.76 | 7.76 | -0.26% | 2,951,100 |
| Dec 24, 2025 | 7.71 | 7.79 | 7.70 | 7.78 | 7.78 | 0.78% | 2,033,449 |
| Dec 23, 2025 | 7.89 | 7.89 | 7.71 | 7.72 | 7.72 | -1.66% | 3,066,408 |
| Dec 22, 2025 | 7.94 | 7.95 | 7.84 | 7.85 | 7.85 | -1.26% | 3,432,200 |
| Dec 19, 2025 | 7.83 | 7.98 | 7.83 | 7.95 | 7.95 | 2.05% | 4,989,900 |
| Dec 18, 2025 | 7.69 | 7.85 | 7.68 | 7.79 | 7.79 | 0.65% | 2,198,450 |
| Dec 17, 2025 | 7.68 | 7.75 | 7.56 | 7.74 | 7.74 | 0.65% | 4,697,201 |
| Dec 16, 2025 | 7.76 | 7.84 | 7.69 | 7.69 | 7.69 | -1.03% | 3,981,112 |
| Dec 15, 2025 | 7.85 | 7.85 | 7.74 | 7.77 | 7.77 | -1.77% | 3,254,000 |
| Dec 12, 2025 | 7.99 | 8.02 | 7.91 | 7.91 | 7.91 | -0.63% | 4,481,900 |
| Dec 11, 2025 | 8.25 | 8.27 | 7.95 | 7.96 | 7.96 | -3.52% | 6,398,700 |
| Dec 10, 2025 | 8.21 | 8.28 | 8.10 | 8.25 | 8.25 | 1.10% | 3,876,900 |
| Dec 9, 2025 | 8.27 | 8.30 | 8.15 | 8.16 | 8.16 | -0.49% | 4,410,100 |
| Dec 8, 2025 | 8.19 | 8.27 | 8.19 | 8.20 | 8.20 | -0.12% | 4,616,000 |
| Dec 5, 2025 | 8.18 | 8.24 | 8.10 | 8.21 | 8.21 | 0.12% | 3,681,416 |
| Dec 4, 2025 | 8.32 | 8.36 | 8.17 | 8.20 | 8.20 | -1.44% | 4,890,700 |
| Dec 3, 2025 | 8.52 | 8.75 | 8.29 | 8.32 | 8.32 | -1.30% | 8,614,000 |
| Dec 2, 2025 | 8.18 | 8.48 | 8.08 | 8.43 | 8.43 | 3.18% | 10,736,740 |
| Dec 1, 2025 | 8.11 | 8.39 | 8.10 | 8.17 | 8.17 | 2.51% | 6,784,200 |
| Nov 28, 2025 | 7.89 | 7.97 | 7.83 | 7.97 | 7.97 | 0.89% | 3,078,302 |
| Nov 27, 2025 | 7.89 | 8.00 | 7.81 | 7.90 | 7.90 | -0.50% | 3,658,702 |
| Nov 26, 2025 | 7.82 | 8.06 | 7.81 | 7.94 | 7.94 | 1.53% | 5,742,800 |
| Nov 25, 2025 | 7.68 | 8.09 | 7.68 | 7.82 | 7.82 | 1.82% | 6,571,000 |
| Nov 24, 2025 | 7.68 | 7.79 | 7.61 | 7.68 | 7.68 | 0.52% | 4,269,600 |
| Nov 21, 2025 | 7.84 | 7.96 | 7.63 | 7.64 | 7.64 | -2.92% | 6,405,200 |
| Nov 20, 2025 | 7.82 | 7.92 | 7.68 | 7.87 | 7.87 | 0.90% | 5,751,800 |