Shenzhen Centralcon Investment Holding Co., Ltd. (SHE:000042)
China · Delayed Price · Currency is CNY 8.16
-0.09 (-1.09%)
Sep 28, 2026, 3:04 PM CST
SHE:000042 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 8.22 | 8.28 | 8.06 | 8.16 | 8.16 | -1.09% | 5,612,464 |
| Sep 24, 2026 | 8.30 | 8.47 | 8.24 | 8.25 | 8.25 | -1.90% | 4,910,802 |
| Sep 23, 2026 | 8.40 | 8.87 | 8.37 | 8.41 | 8.41 | - | 8,928,310 |
| Sep 22, 2026 | 8.53 | 8.53 | 8.31 | 8.41 | 8.41 | -1.41% | 5,280,404 |
| Sep 21, 2026 | 8.23 | 8.56 | 8.19 | 8.53 | 8.53 | 3.39% | 6,034,100 |
| Sep 18, 2026 | 8.22 | 8.29 | 8.16 | 8.25 | 8.25 | 0.86% | 3,754,436 |
| Sep 17, 2026 | 8.26 | 8.28 | 8.15 | 8.18 | 8.18 | -1.33% | 2,425,100 |
| Sep 16, 2026 | 8.08 | 8.33 | 8.06 | 8.29 | 8.29 | 1.97% | 4,267,102 |
| Sep 15, 2026 | 8.24 | 8.28 | 8.12 | 8.13 | 8.13 | -0.97% | 3,094,087 |
| Sep 14, 2026 | 8.15 | 8.27 | 8.11 | 8.21 | 8.21 | 0.24% | 3,118,700 |
| Sep 11, 2026 | 8.37 | 8.37 | 8.14 | 8.19 | 8.19 | -2.27% | 4,822,900 |
| Sep 10, 2026 | 8.51 | 8.54 | 8.38 | 8.38 | 8.38 | -1.87% | 3,331,771 |
| Sep 9, 2026 | 8.63 | 8.69 | 8.49 | 8.54 | 8.54 | -1.61% | 3,853,600 |
| Sep 8, 2026 | 8.72 | 8.77 | 8.61 | 8.68 | 8.68 | -0.12% | 4,692,739 |
| Sep 7, 2026 | 8.73 | 8.78 | 8.63 | 8.69 | 8.69 | -0.80% | 4,816,301 |
| Sep 4, 2026 | 8.72 | 8.91 | 8.67 | 8.76 | 8.76 | 0.57% | 6,985,671 |
| Sep 3, 2026 | 8.71 | 8.82 | 8.66 | 8.71 | 8.71 | - | 4,631,399 |
| Sep 2, 2026 | 8.71 | 8.78 | 8.51 | 8.71 | 8.71 | - | 6,725,701 |
| Sep 1, 2026 | 8.53 | 8.75 | 8.50 | 8.71 | 8.71 | 0.69% | 7,167,909 |
| Aug 31, 2026 | 8.95 | 9.09 | 8.58 | 8.65 | 8.65 | -0.46% | 12,106,350 |
| Aug 28, 2026 | 8.51 | 8.69 | 8.51 | 8.69 | 8.69 | 1.64% | 5,574,971 |
| Aug 27, 2026 | 8.57 | 8.67 | 8.48 | 8.55 | 8.55 | -0.81% | 5,495,700 |
| Aug 26, 2026 | 8.38 | 8.89 | 8.38 | 8.62 | 8.62 | 2.13% | 9,175,502 |
| Aug 25, 2026 | 8.11 | 8.48 | 8.09 | 8.44 | 8.44 | 3.81% | 9,670,314 |
| Aug 24, 2026 | 8.76 | 8.83 | 8.11 | 8.13 | 8.13 | -7.19% | 14,918,100 |
| Aug 21, 2026 | 8.91 | 9.03 | 8.58 | 8.76 | 8.76 | -3.20% | 13,450,380 |
| Aug 20, 2026 | 8.90 | 9.14 | 8.88 | 9.05 | 9.05 | 2.61% | 7,373,125 |
| Aug 19, 2026 | 8.99 | 9.06 | 8.79 | 8.82 | 8.82 | -1.67% | 4,618,025 |
| Aug 18, 2026 | 8.76 | 9.08 | 8.76 | 8.97 | 8.97 | 1.47% | 5,405,872 |
| Aug 17, 2026 | 8.71 | 8.85 | 8.61 | 8.84 | 8.84 | 0.57% | 4,827,270 |
| Aug 14, 2026 | 8.99 | 9.02 | 8.70 | 8.79 | 8.79 | -2.44% | 7,402,300 |
| Aug 13, 2026 | 9.23 | 9.25 | 9.01 | 9.01 | 9.01 | -2.17% | 5,775,700 |
| Aug 12, 2026 | 8.80 | 9.46 | 8.77 | 9.21 | 9.21 | 4.78% | 11,085,100 |
| 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 |