Jiangsu Eastern Shenghong Co.,Ltd. (SHE:000301)
China · Delayed Price · Currency is CNY 9.32
+0.07 (0.76%)
Nov 3, 2025, 2:45 PM CST
Jiangsu Eastern Shenghong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9.17 | 9.35 | 9.15 | 9.25 | 9.25 | 0.43% | 18,436,824 |
| Oct 30, 2025 | 9.17 | 9.30 | 9.08 | 9.21 | 9.21 | 0.44% | 16,889,578 |
| Oct 29, 2025 | 9.05 | 9.22 | 9.00 | 9.17 | 9.17 | 1.10% | 14,089,416 |
| Oct 28, 2025 | 9.10 | 9.19 | 9.04 | 9.07 | 9.07 | -0.44% | 11,650,403 |
| Oct 27, 2025 | 9.15 | 9.20 | 9.09 | 9.11 | 9.11 | -0.11% | 12,662,191 |
| Oct 24, 2025 | 9.35 | 9.42 | 9.09 | 9.12 | 9.12 | -2.56% | 16,329,400 |
| Oct 23, 2025 | 9.12 | 9.39 | 9.05 | 9.36 | 9.36 | 2.52% | 18,835,532 |
| Oct 22, 2025 | 9.08 | 9.30 | 9.06 | 9.13 | 9.13 | 0.33% | 13,603,582 |
| Oct 21, 2025 | 9.10 | 9.15 | 9.04 | 9.10 | 9.10 | - | 11,047,307 |
| Oct 20, 2025 | 9.11 | 9.20 | 9.02 | 9.10 | 9.10 | 0.66% | 12,372,040 |
| Oct 17, 2025 | 9.28 | 9.42 | 9.00 | 9.04 | 9.04 | -2.80% | 14,884,701 |
| Oct 16, 2025 | 9.55 | 9.59 | 9.28 | 9.30 | 9.30 | -2.62% | 13,927,451 |
| Oct 15, 2025 | 9.53 | 9.62 | 9.45 | 9.55 | 9.55 | 0.21% | 10,669,760 |
| Oct 14, 2025 | 9.76 | 9.85 | 9.47 | 9.53 | 9.53 | -0.94% | 14,099,601 |
| Oct 13, 2025 | 9.61 | 9.75 | 9.50 | 9.62 | 9.62 | -3.02% | 15,529,632 |
| Oct 10, 2025 | 9.78 | 10.00 | 9.75 | 9.92 | 9.92 | 0.51% | 18,604,636 |
| Oct 9, 2025 | 9.58 | 9.89 | 9.37 | 9.87 | 9.87 | 3.79% | 19,527,676 |
| Sep 30, 2025 | 9.39 | 9.54 | 9.28 | 9.51 | 9.51 | 1.28% | 14,203,579 |
| Sep 29, 2025 | 9.33 | 9.39 | 9.17 | 9.39 | 9.39 | 0.64% | 14,319,750 |
| Sep 26, 2025 | 9.16 | 9.54 | 9.12 | 9.33 | 9.33 | 1.86% | 17,820,675 |
| Sep 25, 2025 | 9.22 | 9.27 | 9.14 | 9.16 | 9.16 | -0.87% | 11,120,672 |
| Sep 24, 2025 | 9.27 | 9.32 | 9.19 | 9.24 | 9.24 | -0.65% | 11,582,689 |
| Sep 23, 2025 | 9.49 | 9.52 | 9.19 | 9.30 | 9.30 | -2.00% | 14,813,500 |
| Sep 22, 2025 | 9.61 | 9.66 | 9.41 | 9.49 | 9.49 | -0.94% | 9,184,169 |
| Sep 19, 2025 | 9.60 | 9.73 | 9.55 | 9.58 | 9.58 | -0.73% | 17,385,273 |
| Sep 18, 2025 | 9.87 | 9.87 | 9.55 | 9.65 | 9.65 | -2.13% | 15,733,977 |
| Sep 17, 2025 | 9.83 | 9.94 | 9.78 | 9.86 | 9.86 | -0.30% | 10,091,467 |
| Sep 16, 2025 | 10.04 | 10.10 | 9.78 | 9.89 | 9.89 | -1.20% | 14,436,874 |
| Sep 15, 2025 | 10.03 | 10.13 | 9.96 | 10.01 | 10.01 | -0.30% | 12,451,393 |
| Sep 12, 2025 | 10.20 | 10.23 | 9.96 | 10.04 | 10.04 | -0.59% | 12,343,685 |
| Sep 11, 2025 | 9.97 | 10.15 | 9.96 | 10.10 | 10.10 | 1.00% | 16,033,076 |
| Sep 10, 2025 | 10.37 | 10.38 | 9.93 | 10.00 | 10.00 | -3.10% | 29,645,738 |
| Sep 9, 2025 | 10.35 | 10.68 | 10.23 | 10.32 | 10.32 | 0.39% | 33,502,654 |
| Sep 8, 2025 | 10.01 | 10.37 | 9.97 | 10.28 | 10.28 | 3.21% | 33,102,254 |
| Sep 5, 2025 | 9.66 | 9.96 | 9.62 | 9.96 | 9.96 | 3.11% | 19,008,153 |
| Sep 4, 2025 | 9.61 | 9.76 | 9.54 | 9.66 | 9.66 | 0.10% | 18,642,310 |
| Sep 3, 2025 | 9.86 | 9.94 | 9.60 | 9.65 | 9.65 | -2.33% | 15,306,902 |
| Sep 2, 2025 | 9.90 | 9.96 | 9.77 | 9.88 | 9.88 | 0.10% | 16,360,718 |
| Sep 1, 2025 | 9.91 | 10.19 | 9.75 | 9.87 | 9.87 | 0.41% | 28,477,205 |
| Aug 29, 2025 | 9.83 | 9.96 | 9.80 | 9.83 | 9.83 | 0.20% | 19,644,861 |
| Aug 28, 2025 | 9.70 | 9.90 | 9.60 | 9.81 | 9.81 | 0.82% | 22,280,046 |
| Aug 27, 2025 | 9.76 | 10.14 | 9.71 | 9.73 | 9.73 | -0.71% | 30,905,377 |
| Aug 26, 2025 | 9.61 | 9.92 | 9.51 | 9.80 | 9.80 | 1.98% | 24,950,133 |
| Aug 25, 2025 | 9.51 | 9.68 | 9.42 | 9.61 | 9.61 | 1.26% | 22,848,919 |
| Aug 22, 2025 | 9.38 | 9.55 | 9.31 | 9.49 | 9.49 | 1.39% | 22,514,623 |
| Aug 21, 2025 | 9.30 | 9.60 | 9.28 | 9.36 | 9.36 | 1.08% | 30,119,164 |
| Aug 20, 2025 | 8.83 | 9.36 | 8.80 | 9.26 | 9.26 | 4.75% | 33,076,795 |
| Aug 19, 2025 | 8.88 | 8.93 | 8.81 | 8.84 | 8.84 | -0.45% | 10,380,221 |
| Aug 18, 2025 | 8.95 | 9.01 | 8.85 | 8.88 | 8.88 | -0.45% | 14,598,144 |
| Aug 15, 2025 | 8.61 | 8.95 | 8.60 | 8.92 | 8.92 | 3.36% | 18,409,603 |