Shenzhen Centralcon Investment Holding Co., Ltd. (SHE:000042)
China · Delayed Price · Currency is CNY 8.55
-0.02 (-0.23%)
Mar 13, 2026, 3:05 PM CST
SHE:000042 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 8.55 | 8.68 | 8.54 | 8.55 | 8.55 | -0.23% | 4,188,468 |
| Mar 12, 2026 | 8.74 | 8.78 | 8.56 | 8.57 | 8.57 | -2.17% | 4,793,100 |
| Mar 11, 2026 | 8.77 | 9.03 | 8.69 | 8.76 | 8.76 | 0.46% | 6,612,000 |
| Mar 10, 2026 | 8.61 | 8.74 | 8.59 | 8.72 | 8.72 | 2.11% | 5,032,162 |
| Mar 9, 2026 | 8.59 | 8.70 | 8.45 | 8.54 | 8.54 | -1.84% | 6,746,304 |
| Mar 6, 2026 | 8.51 | 8.72 | 8.50 | 8.70 | 8.70 | 1.99% | 5,560,104 |
| Mar 5, 2026 | 8.65 | 8.67 | 8.50 | 8.53 | 8.53 | 0.12% | 6,576,878 |
| Mar 4, 2026 | 8.55 | 8.62 | 8.41 | 8.52 | 8.52 | -1.16% | 6,848,919 |
| Mar 3, 2026 | 8.98 | 9.08 | 8.62 | 8.62 | 8.62 | -3.47% | 9,087,400 |
| Mar 2, 2026 | 8.98 | 9.15 | 8.90 | 8.93 | 8.93 | -1.43% | 5,411,100 |
| Feb 27, 2026 | 9.01 | 9.08 | 8.95 | 9.06 | 9.06 | 0.67% | 3,522,001 |
| Feb 26, 2026 | 9.12 | 9.12 | 8.98 | 9.00 | 9.00 | -0.77% | 4,941,448 |
| Feb 25, 2026 | 9.06 | 9.15 | 9.01 | 9.07 | 9.07 | 0.55% | 4,637,212 |
| Feb 24, 2026 | 9.25 | 9.25 | 9.00 | 9.02 | 9.02 | -1.74% | 6,732,800 |
| Feb 13, 2026 | 9.22 | 9.32 | 9.15 | 9.18 | 9.18 | 0.33% | 5,419,588 |
| Feb 12, 2026 | 9.52 | 9.54 | 9.12 | 9.15 | 9.15 | -3.07% | 11,302,550 |
| Feb 11, 2026 | 9.29 | 9.61 | 9.24 | 9.44 | 9.44 | 1.61% | 7,833,000 |
| Feb 10, 2026 | 9.30 | 9.42 | 9.23 | 9.29 | 9.29 | 0.76% | 7,472,002 |
| Feb 9, 2026 | 9.23 | 9.26 | 8.92 | 9.22 | 9.22 | 0.66% | 9,849,100 |
| Feb 6, 2026 | 9.00 | 9.22 | 8.91 | 9.16 | 9.16 | 2.00% | 9,360,706 |
| Feb 5, 2026 | 9.01 | 9.11 | 8.92 | 8.98 | 8.98 | -0.22% | 8,679,504 |
| Feb 4, 2026 | 8.31 | 9.00 | 8.23 | 9.00 | 9.00 | 7.91% | 16,644,991 |
| Feb 3, 2026 | 8.29 | 8.40 | 8.16 | 8.34 | 8.34 | 1.46% | 7,243,744 |
| Feb 2, 2026 | 8.23 | 8.42 | 8.17 | 8.22 | 8.22 | -1.79% | 8,025,958 |
| 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 |