Shenzhen Centralcon Investment Holding Co., Ltd. (SHE:000042)
China · Delayed Price · Currency is CNY 9.00
+0.21 (2.39%)
Aug 12, 2026, 11:39 AM CST
SHE:000042 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 8.45 | 8.97 | 8.44 | 8.79 | 8.79 | 3.78% | 8,241,787 |
| Aug 10, 2026 | 8.43 | 8.51 | 8.39 | 8.47 | 8.47 | 0.95% | 3,165,100 |
| Aug 7, 2026 | 8.40 | 8.49 | 8.31 | 8.39 | 8.39 | -0.24% | 5,486,005 |
| Aug 6, 2026 | 8.26 | 8.47 | 8.26 | 8.41 | 8.41 | 1.20% | 5,287,965 |
| Aug 5, 2026 | 8.24 | 8.35 | 8.17 | 8.31 | 8.31 | 0.97% | 4,490,700 |
| Aug 4, 2026 | 8.12 | 8.28 | 8.10 | 8.23 | 8.23 | 1.35% | 5,237,616 |
| Aug 3, 2026 | 8.11 | 8.18 | 8.04 | 8.12 | 8.12 | - | 2,682,400 |
| Jul 31, 2026 | 8.06 | 8.23 | 8.04 | 8.12 | 8.12 | 0.74% | 5,337,674 |
| Jul 30, 2026 | 8.11 | 8.25 | 8.02 | 8.06 | 8.06 | -0.25% | 5,355,261 |
| Jul 29, 2026 | 7.85 | 8.20 | 7.84 | 8.08 | 8.08 | 2.67% | 6,917,901 |
| Jul 28, 2026 | 7.83 | 8.00 | 7.81 | 7.87 | 7.87 | 0.25% | 4,042,200 |
| Jul 27, 2026 | 7.72 | 7.94 | 7.67 | 7.85 | 7.85 | 1.42% | 4,647,234 |
| Jul 24, 2026 | 7.80 | 7.92 | 7.72 | 7.74 | 7.74 | -2.03% | 4,008,234 |
| Jul 23, 2026 | 7.78 | 7.94 | 7.69 | 7.90 | 7.90 | 1.54% | 4,101,201 |
| Jul 22, 2026 | 7.93 | 7.93 | 7.70 | 7.78 | 7.78 | -2.38% | 7,009,651 |
| Jul 21, 2026 | 8.24 | 8.27 | 7.88 | 7.97 | 7.97 | -3.98% | 12,204,121 |
| 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 |