Shenzhen Centralcon Investment Holding Co., Ltd. (SHE:000042)
China · Delayed Price · Currency is CNY 10.32
+0.05 (0.49%)
May 19, 2026, 3:04 PM CST
SHE:000042 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 10.30 | 10.49 | 10.21 | 10.32 | 10.32 | 0.49% | 5,161,000 |
| May 18, 2026 | 10.08 | 10.34 | 10.07 | 10.27 | 10.27 | 1.58% | 5,907,291 |
| May 15, 2026 | 10.06 | 10.13 | 9.97 | 10.11 | 10.11 | 0.20% | 6,552,051 |
| May 14, 2026 | 10.19 | 10.35 | 10.09 | 10.09 | 10.09 | -0.79% | 6,416,100 |
| May 13, 2026 | 10.17 | 10.33 | 10.09 | 10.17 | 10.17 | -0.78% | 8,968,500 |
| May 12, 2026 | 10.00 | 10.32 | 9.93 | 10.25 | 10.25 | 2.40% | 9,785,144 |
| May 11, 2026 | 10.06 | 10.16 | 9.81 | 10.01 | 10.01 | -1.48% | 13,415,900 |
| May 8, 2026 | 9.61 | 10.23 | 9.60 | 10.16 | 10.16 | 5.72% | 14,490,582 |
| May 7, 2026 | 9.74 | 9.85 | 9.51 | 9.61 | 9.61 | -1.54% | 15,053,642 |
| May 6, 2026 | 9.78 | 10.26 | 9.75 | 9.76 | 9.76 | 1.35% | 27,471,483 |
| Apr 30, 2026 | 9.19 | 9.76 | 9.08 | 9.63 | 9.63 | 8.57% | 36,469,732 |
| Apr 29, 2026 | 8.94 | 9.03 | 8.86 | 8.87 | 8.87 | -0.56% | 4,849,400 |
| Apr 28, 2026 | 8.90 | 8.99 | 8.85 | 8.92 | 8.92 | 0.45% | 3,348,000 |
| Apr 27, 2026 | 8.91 | 8.94 | 8.81 | 8.88 | 8.88 | -0.45% | 3,008,403 |
| Apr 24, 2026 | 8.99 | 9.02 | 8.90 | 8.92 | 8.92 | -1.44% | 3,641,000 |
| Apr 23, 2026 | 9.02 | 9.25 | 8.86 | 9.05 | 9.05 | 0.33% | 8,566,544 |
| Apr 22, 2026 | 8.90 | 9.20 | 8.87 | 9.02 | 9.02 | 1.01% | 5,774,246 |
| Apr 21, 2026 | 8.91 | 8.94 | 8.85 | 8.93 | 8.93 | 0.56% | 3,413,300 |
| Apr 20, 2026 | 8.87 | 8.94 | 8.67 | 8.88 | 8.88 | - | 5,255,500 |
| Apr 17, 2026 | 8.91 | 8.98 | 8.85 | 8.88 | 8.88 | -0.34% | 3,573,477 |
| Apr 16, 2026 | 8.78 | 8.91 | 8.74 | 8.91 | 8.91 | 1.37% | 5,003,038 |
| Apr 15, 2026 | 8.90 | 8.92 | 8.74 | 8.79 | 8.79 | -0.79% | 3,017,618 |
| Apr 14, 2026 | 8.80 | 8.88 | 8.72 | 8.86 | 8.86 | 1.03% | 3,542,200 |
| Apr 13, 2026 | 8.63 | 8.77 | 8.61 | 8.77 | 8.77 | 1.04% | 3,334,200 |
| Apr 10, 2026 | 8.58 | 8.75 | 8.55 | 8.68 | 8.68 | 1.52% | 3,335,200 |
| Apr 9, 2026 | 8.69 | 8.73 | 8.53 | 8.55 | 8.55 | -2.29% | 3,734,900 |
| Apr 8, 2026 | 8.70 | 8.76 | 8.62 | 8.75 | 8.75 | 2.46% | 3,822,392 |
| Apr 7, 2026 | 8.64 | 8.67 | 8.49 | 8.54 | 8.54 | -1.39% | 3,758,701 |
| Apr 3, 2026 | 8.71 | 8.75 | 8.57 | 8.66 | 8.66 | -0.12% | 4,211,100 |
| Apr 2, 2026 | 8.83 | 8.87 | 8.62 | 8.67 | 8.67 | -2.14% | 4,290,792 |
| Apr 1, 2026 | 8.95 | 9.01 | 8.83 | 8.86 | 8.86 | - | 4,089,500 |
| Mar 31, 2026 | 9.06 | 9.18 | 8.83 | 8.86 | 8.86 | -2.32% | 6,698,300 |
| Mar 30, 2026 | 9.29 | 9.32 | 9.02 | 9.07 | 9.07 | -3.10% | 7,791,589 |
| Mar 27, 2026 | 9.10 | 9.38 | 9.04 | 9.36 | 9.36 | 2.41% | 7,718,703 |
| Mar 26, 2026 | 9.00 | 9.25 | 9.00 | 9.14 | 9.14 | 1.22% | 7,323,895 |
| Mar 25, 2026 | 8.83 | 9.05 | 8.74 | 9.03 | 9.03 | 2.73% | 6,488,900 |
| Mar 24, 2026 | 8.65 | 8.81 | 8.54 | 8.79 | 8.79 | 4.52% | 9,888,400 |
| Mar 23, 2026 | 8.84 | 8.84 | 8.39 | 8.41 | 8.41 | -5.82% | 12,380,720 |
| Mar 20, 2026 | 9.20 | 9.30 | 8.93 | 8.93 | 8.93 | -2.08% | 9,468,050 |
| Mar 19, 2026 | 9.47 | 9.52 | 9.09 | 9.12 | 9.12 | -2.88% | 8,686,637 |
| Mar 18, 2026 | 9.41 | 9.44 | 9.28 | 9.39 | 9.39 | -1.16% | 15,638,440 |
| Mar 17, 2026 | 8.72 | 9.50 | 8.72 | 9.50 | 9.50 | 9.95% | 8,414,637 |
| Mar 16, 2026 | 8.55 | 8.69 | 8.51 | 8.64 | 8.64 | 1.05% | 4,594,578 |
| 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 |