FS Development Investment Holdings (SHE:300071)
China · Delayed Price · Currency is CNY 4.920
+0.090 (1.86%)
At close: Sep 5, 2025
SHE:300071 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4.83 | 4.95 | 4.83 | 4.93 | - | 0.20% | 22,900,816 |
| Sep 5, 2025 | 4.83 | 4.92 | 4.75 | 4.92 | - | 1.86% | 20,243,500 |
| Sep 4, 2025 | 4.85 | 4.90 | 4.76 | 4.83 | - | - | 24,467,160 |
| Sep 3, 2025 | 4.96 | 5.02 | 4.82 | 4.83 | - | -2.82% | 24,807,700 |
| Sep 2, 2025 | 5.06 | 5.06 | 4.95 | 4.97 | - | -1.97% | 31,383,700 |
| Sep 1, 2025 | 4.94 | 5.08 | 4.91 | 5.07 | - | 2.42% | 33,569,814 |
| Aug 29, 2025 | 5.10 | 5.10 | 4.94 | 4.95 | - | -2.94% | 36,290,300 |
| Aug 28, 2025 | 5.10 | 5.19 | 4.86 | 5.10 | - | -1.73% | 73,554,525 |
| Aug 27, 2025 | 5.55 | 5.58 | 5.18 | 5.19 | - | -4.95% | 63,887,092 |
| Aug 26, 2025 | 5.42 | 5.55 | 5.36 | 5.46 | - | 0.37% | 54,627,436 |
| Aug 25, 2025 | 5.53 | 5.54 | 5.40 | 5.44 | - | -0.37% | 53,565,680 |
| Aug 22, 2025 | 5.30 | 5.55 | 5.27 | 5.46 | - | 3.21% | 76,341,500 |
| Aug 21, 2025 | 5.36 | 5.41 | 5.26 | 5.29 | - | -1.31% | 34,913,100 |
| Aug 20, 2025 | 5.32 | 5.36 | 5.26 | 5.36 | - | - | 36,853,044 |
| Aug 19, 2025 | 5.34 | 5.43 | 5.29 | 5.36 | - | -0.19% | 39,912,600 |
| Aug 18, 2025 | 5.28 | 5.42 | 5.26 | 5.37 | - | 1.51% | 44,931,452 |
| Aug 15, 2025 | 5.22 | 5.29 | 5.20 | 5.29 | - | 0.95% | 33,626,200 |
| Aug 14, 2025 | 5.53 | 5.54 | 5.19 | 5.24 | - | -4.38% | 63,137,764 |
| Aug 13, 2025 | 5.47 | 5.60 | 5.44 | 5.48 | - | -0.36% | 52,230,045 |
| Aug 12, 2025 | 5.57 | 5.70 | 5.48 | 5.50 | - | -2.14% | 64,849,745 |
| Aug 11, 2025 | 5.41 | 5.69 | 5.38 | 5.62 | - | 1.81% | 92,742,300 |
| Aug 8, 2025 | 5.49 | 5.87 | 5.42 | 5.52 | - | 4.15% | 138,607,099 |
| Aug 7, 2025 | 5.33 | 5.39 | 5.23 | 5.30 | - | -0.38% | 50,409,200 |
| Aug 6, 2025 | 5.30 | 5.34 | 5.24 | 5.32 | - | 0.19% | 44,510,200 |
| Aug 5, 2025 | 5.37 | 5.45 | 5.25 | 5.31 | - | 0.19% | 57,333,580 |
| Aug 4, 2025 | 5.23 | 5.31 | 5.15 | 5.30 | - | - | 42,804,680 |
| Aug 1, 2025 | 5.26 | 5.39 | 5.18 | 5.30 | - | -0.19% | 67,138,634 |
| Jul 31, 2025 | 5.21 | 5.42 | 5.19 | 5.31 | - | 1.34% | 106,167,959 |
| Jul 30, 2025 | 5.06 | 5.35 | 5.01 | 5.24 | - | 3.15% | 88,050,300 |
| Jul 29, 2025 | 5.15 | 5.15 | 5.03 | 5.08 | - | -0.78% | 29,456,000 |
| Jul 28, 2025 | 5.16 | 5.20 | 5.05 | 5.12 | - | -1.35% | 45,328,900 |
| Jul 25, 2025 | 5.01 | 5.20 | 5.00 | 5.19 | - | 3.80% | 80,380,398 |
| Jul 24, 2025 | 4.95 | 5.02 | 4.94 | 5.00 | - | 0.60% | 23,967,900 |
| Jul 23, 2025 | 4.99 | 5.02 | 4.93 | 4.97 | - | -0.40% | 26,125,100 |
| Jul 22, 2025 | 5.08 | 5.09 | 4.97 | 4.99 | - | -1.96% | 36,665,700 |
| Jul 21, 2025 | 5.05 | 5.11 | 5.05 | 5.09 | - | 0.20% | 28,276,500 |
| Jul 18, 2025 | 5.19 | 5.23 | 5.06 | 5.08 | - | -0.78% | 42,366,247 |
| Jul 17, 2025 | 5.02 | 5.13 | 4.99 | 5.12 | - | 0.99% | 58,569,962 |
| Jul 16, 2025 | 4.88 | 5.39 | 4.88 | 5.07 | - | 3.05% | 98,804,987 |
| Jul 15, 2025 | 4.88 | 4.93 | 4.82 | 4.92 | - | - | 31,646,987 |
| Jul 14, 2025 | 5.06 | 5.08 | 4.90 | 4.92 | - | -3.34% | 53,887,947 |
| Jul 11, 2025 | 5.07 | 5.11 | 4.98 | 5.09 | - | 0.59% | 31,718,704 |
| Jul 10, 2025 | 5.05 | 5.09 | 5.02 | 5.06 | - | - | 23,172,000 |
| Jul 9, 2025 | 5.08 | 5.14 | 5.04 | 5.06 | - | -0.39% | 37,330,744 |
| Jul 8, 2025 | 5.01 | 5.08 | 4.97 | 5.08 | - | 1.20% | 35,085,927 |
| Jul 7, 2025 | 4.93 | 5.08 | 4.91 | 5.02 | - | 2.24% | 32,552,200 |
| Jul 4, 2025 | 4.99 | 5.01 | 4.90 | 4.91 | - | -2.00% | 32,060,300 |
| Jul 3, 2025 | 4.88 | 5.10 | 4.88 | 5.01 | - | 2.66% | 54,039,500 |
| Jul 2, 2025 | 4.96 | 4.96 | 4.86 | 4.88 | - | -1.61% | 22,101,000 |
| Jul 1, 2025 | 5.04 | 5.04 | 4.90 | 4.96 | - | -1.39% | 26,987,740 |