FS Development Investment Holdings (SHE:300071)
China · Delayed Price · Currency is CNY 7.25
+0.04 (0.55%)
At close: Jan 19, 2026
SHE:300071 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 7.03 | 7.24 | 6.91 | 7.11 | 7.11 | 0.28% | 110,453,300 |
| Jan 21, 2026 | 7.05 | 7.35 | 7.00 | 7.09 | 7.09 | -1.25% | 98,472,980 |
| Jan 20, 2026 | 7.38 | 7.57 | 7.06 | 7.18 | 7.18 | -0.97% | 140,186,700 |
| Jan 19, 2026 | 7.15 | 7.43 | 7.03 | 7.25 | 7.25 | 0.55% | 110,035,500 |
| Jan 16, 2026 | 7.70 | 7.82 | 7.09 | 7.21 | 7.21 | -6.97% | 139,437,500 |
| Jan 15, 2026 | 8.29 | 8.40 | 7.53 | 7.75 | 7.75 | -9.88% | 233,832,600 |
| Jan 14, 2026 | 8.47 | 9.39 | 8.30 | 8.60 | 8.60 | 3.24% | 298,419,700 |
| Jan 13, 2026 | 9.45 | 9.85 | 8.30 | 8.33 | 8.33 | -6.72% | 381,118,000 |
| Jan 12, 2026 | 7.80 | 8.93 | 7.40 | 8.93 | 8.93 | 20.03% | 302,224,200 |
| Jan 9, 2026 | 6.51 | 7.51 | 6.49 | 7.44 | 7.44 | 12.56% | 248,542,300 |
| Jan 8, 2026 | 6.46 | 6.81 | 6.33 | 6.61 | 6.61 | 1.07% | 136,679,600 |
| Jan 7, 2026 | 6.55 | 6.83 | 6.43 | 6.54 | 6.54 | -1.65% | 137,201,940 |
| Jan 6, 2026 | 6.69 | 6.79 | 6.53 | 6.65 | 6.65 | -4.45% | 162,312,400 |
| Jan 5, 2026 | 6.43 | 7.46 | 6.33 | 6.96 | 6.96 | 6.58% | 247,747,500 |
| Dec 31, 2025 | 5.80 | 7.04 | 5.77 | 6.53 | 6.53 | 10.68% | 219,002,000 |
| Dec 30, 2025 | 5.80 | 6.15 | 5.80 | 5.90 | 5.90 | 4.61% | 151,811,100 |
| Dec 29, 2025 | 5.71 | 5.78 | 5.61 | 5.64 | 5.64 | -0.88% | 44,519,100 |
| Dec 26, 2025 | 5.70 | 5.80 | 5.63 | 5.69 | 5.69 | -1.39% | 69,509,250 |
| Dec 25, 2025 | 5.57 | 5.89 | 5.55 | 5.77 | 5.77 | 3.78% | 102,359,600 |
| Dec 24, 2025 | 5.45 | 5.59 | 5.39 | 5.56 | 5.56 | 1.83% | 53,253,840 |
| Dec 23, 2025 | 5.60 | 5.63 | 5.41 | 5.46 | 5.46 | -3.70% | 72,420,420 |
| Dec 22, 2025 | 5.54 | 5.67 | 5.48 | 5.67 | 5.67 | 2.16% | 77,031,600 |
| Dec 19, 2025 | 5.70 | 5.76 | 5.40 | 5.55 | 5.55 | -0.89% | 97,700,410 |
| Dec 18, 2025 | 5.48 | 5.66 | 5.42 | 5.60 | 5.60 | 1.63% | 63,621,200 |
| Dec 17, 2025 | 5.55 | 5.67 | 5.35 | 5.51 | 5.51 | -0.18% | 61,083,600 |
| Dec 16, 2025 | 5.65 | 5.66 | 5.46 | 5.52 | 5.52 | -2.30% | 57,708,300 |
| Dec 15, 2025 | 5.65 | 5.77 | 5.52 | 5.65 | 5.65 | -1.22% | 56,703,300 |
| Dec 12, 2025 | 5.78 | 5.80 | 5.62 | 5.72 | 5.72 | 0.35% | 60,583,950 |
| Dec 11, 2025 | 5.94 | 5.97 | 5.70 | 5.70 | 5.70 | -4.52% | 91,873,580 |
| Dec 10, 2025 | 5.95 | 6.27 | 5.92 | 5.97 | 5.97 | 0.84% | 124,639,700 |
| Dec 9, 2025 | 6.05 | 6.16 | 5.91 | 5.92 | 5.92 | -3.90% | 86,638,110 |
| Dec 8, 2025 | 5.89 | 6.25 | 5.87 | 6.16 | 6.16 | 4.94% | 107,859,400 |
| Dec 5, 2025 | 5.82 | 5.94 | 5.68 | 5.87 | 5.87 | -1.01% | 89,354,447 |
| Dec 4, 2025 | 6.12 | 6.20 | 5.87 | 5.93 | 5.93 | -4.35% | 136,494,800 |
| Dec 3, 2025 | 6.94 | 6.94 | 6.20 | 6.20 | 6.20 | -12.68% | 211,705,500 |
| Dec 2, 2025 | 6.78 | 7.29 | 6.55 | 7.10 | 7.10 | 6.93% | 275,965,100 |
| Dec 1, 2025 | 6.65 | 6.73 | 6.49 | 6.64 | 6.64 | -0.75% | 108,620,100 |
| Nov 28, 2025 | 6.71 | 6.93 | 6.58 | 6.69 | 6.69 | -0.74% | 143,838,600 |
| Nov 27, 2025 | 6.89 | 7.09 | 6.73 | 6.74 | 6.74 | -2.74% | 145,640,200 |
| Nov 26, 2025 | 7.24 | 7.44 | 6.88 | 6.93 | 6.93 | -4.55% | 197,161,021 |
| Nov 25, 2025 | 7.31 | 7.89 | 7.23 | 7.26 | 7.26 | -3.20% | 301,166,297 |
| Nov 24, 2025 | 7.40 | 8.12 | 6.92 | 7.50 | 7.50 | 3.59% | 327,690,200 |
| Nov 21, 2025 | 6.73 | 7.73 | 6.72 | 7.24 | 7.24 | 8.06% | 319,684,100 |
| Nov 20, 2025 | 7.21 | 7.28 | 6.68 | 6.70 | 6.70 | -9.46% | 211,052,800 |
| Nov 19, 2025 | 7.28 | 7.79 | 6.83 | 7.40 | 7.40 | 4.82% | 371,928,100 |
| Nov 18, 2025 | 5.94 | 7.06 | 5.70 | 7.06 | 7.06 | 20.07% | 279,062,000 |
| Nov 17, 2025 | 5.43 | 6.07 | 5.42 | 5.88 | 5.88 | 7.30% | 200,571,900 |
| Nov 14, 2025 | 5.72 | 5.74 | 5.48 | 5.48 | 5.48 | -6.00% | 118,035,800 |
| Nov 13, 2025 | 5.73 | 5.84 | 5.55 | 5.83 | 5.83 | 0.52% | 123,598,900 |
| Nov 12, 2025 | 5.87 | 5.93 | 5.66 | 5.80 | 5.80 | -1.02% | 140,304,600 |