Jiangsu Eastern Shenghong Co.,Ltd. (SHE:000301)
China · Delayed Price · Currency is CNY 9.96
+0.30 (3.11%)
Sep 5, 2025, 3:04 PM CST
Jiangsu Eastern Shenghong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 8.80 | 8.80 | 8.62 | 8.63 | 8.63 | -1.93% | 12,131,200 |
| Aug 13, 2025 | 8.82 | 8.84 | 8.75 | 8.80 | 8.80 | -0.23% | 10,742,324 |
| Aug 12, 2025 | 8.91 | 8.95 | 8.78 | 8.82 | 8.82 | -1.12% | 11,852,563 |
| Aug 11, 2025 | 8.94 | 8.98 | 8.83 | 8.92 | 8.92 | 0.22% | 8,415,265 |
| Aug 8, 2025 | 8.90 | 8.95 | 8.83 | 8.90 | 8.90 | 0.11% | 6,621,331 |
| Aug 7, 2025 | 8.95 | 8.97 | 8.82 | 8.89 | 8.89 | -0.34% | 10,024,761 |
| Aug 6, 2025 | 8.83 | 8.95 | 8.78 | 8.92 | 8.92 | 1.02% | 10,508,600 |
| Aug 5, 2025 | 8.88 | 8.88 | 8.81 | 8.83 | 8.83 | - | 8,013,315 |
| Aug 4, 2025 | 8.89 | 8.91 | 8.77 | 8.83 | 8.83 | -1.12% | 9,475,055 |
| Aug 1, 2025 | 8.92 | 9.04 | 8.91 | 8.93 | 8.93 | - | 8,528,430 |
| Jul 31, 2025 | 9.19 | 9.23 | 8.88 | 8.93 | 8.93 | -3.25% | 16,281,000 |
| Jul 30, 2025 | 9.06 | 9.34 | 9.04 | 9.23 | 9.23 | 1.43% | 23,335,999 |
| Jul 29, 2025 | 9.12 | 9.15 | 8.97 | 9.10 | 9.10 | -0.11% | 9,369,150 |
| Jul 28, 2025 | 9.07 | 9.16 | 8.91 | 9.11 | 9.11 | - | 13,531,654 |
| Jul 25, 2025 | 9.09 | 9.25 | 9.08 | 9.11 | 9.11 | 0.22% | 11,436,982 |
| Jul 24, 2025 | 9.10 | 9.18 | 9.00 | 9.09 | 9.09 | -0.22% | 17,494,667 |
| Jul 23, 2025 | 9.30 | 9.37 | 9.10 | 9.11 | 9.11 | -1.73% | 17,409,262 |
| Jul 22, 2025 | 9.10 | 9.29 | 8.96 | 9.27 | 9.27 | 2.32% | 21,613,215 |
| Jul 21, 2025 | 8.79 | 9.10 | 8.75 | 9.06 | 9.06 | 4.02% | 21,901,744 |
| Jul 18, 2025 | 8.60 | 8.74 | 8.58 | 8.71 | 8.71 | 1.52% | 11,298,558 |
| Jul 17, 2025 | 8.57 | 8.59 | 8.52 | 8.58 | 8.58 | 0.35% | 6,204,810 |
| Jul 16, 2025 | 8.55 | 8.60 | 8.51 | 8.55 | 8.55 | - | 5,838,745 |
| Jul 15, 2025 | 8.64 | 8.67 | 8.49 | 8.55 | 8.55 | -1.04% | 9,755,438 |
| Jul 14, 2025 | 8.67 | 8.73 | 8.59 | 8.64 | 8.64 | -0.35% | 11,765,078 |
| Jul 11, 2025 | 8.63 | 8.75 | 8.58 | 8.67 | 8.67 | 0.46% | 11,703,754 |
| Jul 10, 2025 | 8.47 | 8.65 | 8.45 | 8.63 | 8.63 | 1.77% | 12,626,809 |
| Jul 9, 2025 | 8.52 | 8.56 | 8.45 | 8.48 | 8.48 | -0.47% | 9,067,799 |
| Jul 8, 2025 | 8.35 | 8.54 | 8.31 | 8.52 | 8.52 | 2.04% | 15,385,066 |
| Jul 7, 2025 | 8.37 | 8.40 | 8.32 | 8.35 | 8.35 | -0.48% | 6,647,211 |
| Jul 4, 2025 | 8.57 | 8.57 | 8.38 | 8.39 | 8.39 | -1.53% | 11,953,397 |
| Jul 3, 2025 | 8.49 | 8.54 | 8.45 | 8.52 | 8.52 | 0.24% | 8,036,438 |
| Jul 2, 2025 | 8.51 | 8.53 | 8.41 | 8.50 | 8.50 | - | 12,484,715 |
| Jul 1, 2025 | 8.32 | 8.55 | 8.21 | 8.50 | 8.50 | 2.04% | 27,966,918 |
| Jun 30, 2025 | 8.32 | 8.35 | 8.20 | 8.33 | 8.33 | 0.36% | 11,837,440 |