Shandong Senter Electronic Co.,Ltd. (SHE:001388)
China · Delayed Price · Currency is CNY 46.84
+0.41 (0.88%)
Aug 13, 2025, 2:45 PM CST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 47.50 | 47.50 | 46.41 | 46.66 | - | 0.50% | 397,169 |
| Aug 12, 2025 | 47.50 | 47.50 | 46.19 | 46.43 | 46.43 | -0.39% | 2,097,594 |
| Aug 11, 2025 | 46.52 | 46.72 | 46.26 | 46.61 | 46.61 | 0.19% | 2,339,611 |
| Aug 8, 2025 | 47.50 | 47.50 | 46.51 | 46.52 | 46.52 | -1.00% | 2,501,134 |
| Aug 7, 2025 | 47.30 | 47.37 | 46.82 | 46.99 | 46.99 | -0.02% | 2,919,891 |
| Aug 6, 2025 | 46.86 | 47.16 | 46.48 | 47.00 | 47.00 | 0.34% | 3,648,764 |
| Aug 5, 2025 | 45.93 | 46.85 | 45.82 | 46.84 | 46.84 | 1.96% | 3,903,095 |
| Aug 4, 2025 | 45.57 | 45.94 | 45.23 | 45.94 | 45.94 | 0.28% | 1,761,212 |
| Aug 1, 2025 | 45.90 | 46.07 | 45.70 | 45.81 | 45.81 | -0.50% | 1,948,941 |
| Jul 31, 2025 | 46.30 | 46.46 | 46.01 | 46.04 | 46.04 | -0.52% | 2,461,986 |
| Jul 30, 2025 | 46.68 | 46.69 | 46.21 | 46.28 | 46.28 | -0.94% | 2,857,598 |
| Jul 29, 2025 | 46.78 | 46.93 | 46.53 | 46.72 | 46.72 | -0.15% | 2,379,675 |
| Jul 28, 2025 | 46.66 | 46.87 | 46.46 | 46.79 | 46.79 | 0.17% | 2,344,360 |
| Jul 25, 2025 | 46.70 | 46.99 | 46.54 | 46.71 | 46.71 | -0.51% | 2,662,617 |
| Jul 24, 2025 | 46.64 | 46.96 | 46.07 | 46.95 | 46.95 | -1.28% | 5,067,358 |
| Jul 23, 2025 | 47.35 | 49.40 | 47.24 | 47.56 | 47.56 | 0.76% | 7,559,253 |
| Jul 22, 2025 | 47.63 | 47.63 | 46.76 | 47.20 | 47.20 | -0.88% | 5,028,575 |
| Jul 21, 2025 | 46.56 | 47.64 | 46.50 | 47.62 | 47.62 | 2.30% | 6,604,902 |
| Jul 18, 2025 | 46.69 | 46.78 | 46.29 | 46.55 | 46.55 | -0.28% | 3,490,194 |
| Jul 17, 2025 | 46.50 | 46.83 | 46.40 | 46.68 | 46.68 | 0.13% | 2,933,640 |
| Jul 16, 2025 | 46.30 | 46.76 | 46.23 | 46.62 | 46.62 | 0.63% | 3,268,646 |
| Jul 15, 2025 | 46.90 | 46.99 | 46.03 | 46.33 | 46.33 | -1.80% | 4,763,201 |
| Jul 14, 2025 | 46.65 | 47.50 | 46.65 | 47.18 | 47.18 | 0.77% | 4,158,590 |
| Jul 11, 2025 | 46.70 | 47.14 | 46.28 | 46.82 | 46.82 | -0.30% | 5,929,386 |
| Jul 10, 2025 | 48.04 | 48.05 | 46.92 | 46.96 | 46.96 | -2.77% | 7,832,234 |
| Jul 9, 2025 | 48.01 | 48.57 | 47.80 | 48.30 | 48.30 | -0.27% | 7,997,728 |
| Jul 8, 2025 | 50.36 | 50.99 | 48.13 | 48.43 | 48.43 | -6.83% | 13,586,169 |
| Jul 7, 2025 | 56.00 | 57.56 | 51.90 | 51.98 | 51.98 | -8.37% | 14,473,469 |
| Jul 4, 2025 | 59.11 | 62.71 | 56.40 | 56.73 | 56.73 | -7.30% | 13,991,340 |
| Jul 3, 2025 | 65.00 | 66.30 | 60.40 | 61.20 | 61.20 | -3.71% | 13,309,810 |
| Jul 2, 2025 | 55.00 | 68.00 | 54.88 | 63.56 | 63.56 | 0.19% | 19,156,730 |
| Jul 1, 2025 | 60.00 | 70.00 | 59.99 | 63.44 | 63.44 | 286.36% | 25,255,282 |
| Jun 30, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - | - |