Shenzhen Centralcon Investment Holding Co., Ltd. (SHE:000042)
China · Delayed Price · Currency is CNY 7.97
-0.33 (-3.98%)
Jul 21, 2026, 3:04 PM CST
SHE:000042 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 7.94 | 8.62 | 7.91 | 8.30 | 8.30 | 5.87% | 18,169,474 |
| Jul 17, 2026 | 8.23 | 8.31 | 7.84 | 7.84 | 7.84 | -5.31% | 8,998,191 |
| Jul 16, 2026 | 7.92 | 8.49 | 7.85 | 8.28 | 8.28 | 3.24% | 12,943,300 |
| Jul 15, 2026 | 8.40 | 8.51 | 8.01 | 8.02 | 8.02 | 1.26% | 17,086,354 |
| Jul 14, 2026 | 7.83 | 8.01 | 7.33 | 7.92 | 7.92 | 1.54% | 8,924,616 |
| Jul 13, 2026 | 7.71 | 7.88 | 7.64 | 7.80 | 7.80 | 0.26% | 5,595,616 |
| Jul 10, 2026 | 7.63 | 7.93 | 7.57 | 7.78 | 7.78 | 1.17% | 5,985,422 |
| Jul 9, 2026 | 7.50 | 8.00 | 7.41 | 7.69 | 7.69 | 2.26% | 8,351,365 |
| Jul 8, 2026 | 7.30 | 7.80 | 7.30 | 7.52 | 7.52 | 3.01% | 7,871,004 |
| Jul 7, 2026 | 7.87 | 7.87 | 7.25 | 7.30 | 7.30 | -6.89% | 7,627,584 |
| Jul 6, 2026 | 7.62 | 8.03 | 7.55 | 7.84 | 7.84 | 3.02% | 7,662,526 |
| Jul 3, 2026 | 7.46 | 7.74 | 7.38 | 7.61 | 7.61 | 2.70% | 7,073,995 |
| Jul 2, 2026 | 7.65 | 7.86 | 7.37 | 7.41 | 7.41 | -3.26% | 8,918,111 |
| Jul 1, 2026 | 7.65 | 7.77 | 7.35 | 7.66 | 7.66 | 0.13% | 8,966,541 |
| Jun 30, 2026 | 8.21 | 8.47 | 7.50 | 7.65 | 7.65 | -6.82% | 13,607,830 |
| Jun 29, 2026 | 8.36 | 8.46 | 7.82 | 8.21 | 8.21 | -1.56% | 10,602,110 |
| Jun 26, 2026 | 8.93 | 8.95 | 8.14 | 8.34 | 8.34 | -6.82% | 14,185,540 |
| Jun 25, 2026 | 9.75 | 9.92 | 8.88 | 8.95 | 8.95 | -9.14% | 14,910,340 |
| Jun 24, 2026 | 10.03 | 10.34 | 9.78 | 9.85 | 9.85 | -0.51% | 12,046,310 |
| Jun 23, 2026 | 9.02 | 9.90 | 9.00 | 9.90 | 9.90 | 10.00% | 8,905,205 |
| Jun 22, 2026 | 8.90 | 9.05 | 8.75 | 9.00 | 9.00 | 0.78% | 4,140,617 |
| Jun 18, 2026 | 9.14 | 9.15 | 8.92 | 8.93 | 8.93 | -1.76% | 4,424,249 |
| Jun 17, 2026 | 9.37 | 9.52 | 9.06 | 9.09 | 9.09 | -3.30% | 5,779,178 |
| Jun 16, 2026 | 9.36 | 9.51 | 9.15 | 9.40 | 9.40 | 0.53% | 4,482,258 |
| Jun 15, 2026 | 9.02 | 9.44 | 9.02 | 9.35 | 9.35 | 4.47% | 6,569,788 |
| Jun 12, 2026 | 8.96 | 9.06 | 8.84 | 8.95 | 8.95 | - | 7,544,300 |
| Jun 11, 2026 | 9.19 | 9.19 | 8.85 | 8.95 | 8.95 | -2.82% | 7,698,700 |
| Jun 10, 2026 | 9.35 | 9.40 | 9.13 | 9.21 | 9.21 | -2.23% | 5,125,500 |
| Jun 9, 2026 | 9.71 | 9.71 | 9.25 | 9.42 | 9.42 | -2.18% | 7,058,183 |
| Jun 8, 2026 | 9.89 | 10.00 | 9.61 | 9.63 | 9.63 | -3.41% | 7,092,354 |
| Jun 5, 2026 | 9.98 | 10.14 | 9.87 | 9.97 | 9.97 | -0.20% | 5,430,700 |
| Jun 4, 2026 | 9.87 | 10.15 | 9.85 | 9.99 | 9.99 | 0.91% | 6,716,971 |
| Jun 3, 2026 | 9.77 | 9.92 | 9.72 | 9.90 | 9.90 | 1.33% | 4,171,100 |
| Jun 2, 2026 | 9.95 | 9.96 | 9.70 | 9.77 | 9.77 | -1.71% | 4,833,244 |
| Jun 1, 2026 | 9.75 | 10.00 | 9.69 | 9.94 | 9.94 | 1.43% | 5,903,200 |
| May 29, 2026 | 10.00 | 10.23 | 9.79 | 9.80 | 9.80 | -1.41% | 7,549,100 |
| May 28, 2026 | 9.89 | 10.05 | 9.84 | 9.94 | 9.94 | 0.81% | 4,922,400 |
| May 27, 2026 | 9.87 | 9.96 | 9.71 | 9.86 | 9.86 | -0.80% | 4,893,276 |
| May 26, 2026 | 10.14 | 10.14 | 9.64 | 9.94 | 9.94 | -1.97% | 11,222,974 |
| May 25, 2026 | 10.12 | 10.28 | 10.05 | 10.14 | 10.14 | 1.10% | 4,814,736 |
| May 22, 2026 | 10.02 | 10.09 | 9.90 | 10.03 | 10.03 | 0.10% | 4,595,230 |
| May 21, 2026 | 10.23 | 10.44 | 9.97 | 10.02 | 10.02 | -2.05% | 7,317,578 |
| May 20, 2026 | 10.27 | 10.39 | 10.14 | 10.23 | 10.23 | -0.87% | 4,951,769 |
| 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 |