FS Development Investment Holdings (SHE:300071)
China · Delayed Price · Currency is CNY 3.950
-0.110 (-2.71%)
At close: Sep 30, 2026
SHE:300071 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.07 | 4.10 | 3.95 | 3.95 | 3.95 | -2.71% | 30,315,800 |
| Sep 29, 2026 | 3.97 | 4.09 | 3.95 | 4.06 | 4.06 | 2.27% | 29,303,000 |
| Sep 28, 2026 | 4.07 | 4.08 | 3.95 | 3.97 | 3.97 | -2.46% | 28,859,500 |
| Sep 24, 2026 | 4.04 | 4.16 | 4.03 | 4.07 | 4.07 | -0.49% | 28,057,800 |
| Sep 23, 2026 | 4.27 | 4.27 | 4.09 | 4.09 | 4.09 | -5.54% | 59,940,700 |
| Sep 22, 2026 | 4.23 | 4.38 | 4.21 | 4.33 | 4.33 | 3.59% | 86,232,405 |
| Sep 21, 2026 | 4.15 | 4.20 | 4.12 | 4.18 | 4.18 | 0.97% | 38,165,300 |
| Sep 18, 2026 | 4.12 | 4.17 | 4.11 | 4.14 | 4.14 | - | 37,274,312 |
| Sep 17, 2026 | 4.12 | 4.17 | 4.08 | 4.14 | 4.14 | 0.73% | 40,795,498 |
| Sep 16, 2026 | 4.06 | 4.13 | 3.97 | 4.11 | 4.11 | 1.23% | 32,896,898 |
| Sep 15, 2026 | 4.22 | 4.23 | 4.05 | 4.06 | 4.06 | -3.33% | 42,435,800 |
| Sep 14, 2026 | 4.28 | 4.28 | 4.15 | 4.20 | 4.20 | -1.41% | 40,736,924 |
| Sep 11, 2026 | 4.20 | 4.30 | 4.10 | 4.26 | 4.26 | 0.47% | 51,862,290 |
| Sep 10, 2026 | 4.26 | 4.28 | 4.18 | 4.24 | 4.24 | -1.17% | 39,221,547 |
| Sep 9, 2026 | 4.41 | 4.43 | 4.25 | 4.29 | 4.29 | -4.88% | 78,528,400 |
| Sep 8, 2026 | 4.40 | 4.59 | 4.36 | 4.51 | 4.51 | 1.81% | 94,343,990 |
| Sep 7, 2026 | 4.33 | 4.44 | 4.28 | 4.43 | 4.43 | 2.55% | 86,638,968 |
| Sep 4, 2026 | 4.33 | 4.59 | 4.27 | 4.32 | 4.32 | 2.37% | 121,868,000 |
| Sep 3, 2026 | 4.41 | 4.46 | 4.21 | 4.22 | 4.22 | -2.99% | 84,658,348 |
| Sep 2, 2026 | 4.45 | 4.60 | 4.33 | 4.35 | 4.35 | -3.55% | 110,298,185 |
| Sep 1, 2026 | 4.29 | 4.88 | 4.27 | 4.51 | 4.51 | 7.38% | 165,985,877 |
| Aug 31, 2026 | 4.00 | 4.24 | 3.95 | 4.20 | 4.20 | 2.94% | 84,373,602 |
| Aug 28, 2026 | 4.23 | 4.28 | 4.06 | 4.08 | 4.08 | -0.24% | 87,400,467 |
| Aug 27, 2026 | 4.05 | 4.10 | 4.02 | 4.09 | 4.09 | -0.24% | 39,747,533 |
| Aug 26, 2026 | 4.02 | 4.10 | 3.98 | 4.10 | 4.10 | 3.02% | 56,795,030 |
| Aug 25, 2026 | 3.82 | 4.00 | 3.82 | 3.98 | 3.98 | 3.38% | 47,537,350 |
| Aug 24, 2026 | 4.00 | 4.01 | 3.80 | 3.85 | 3.85 | -3.27% | 41,333,409 |
| Aug 21, 2026 | 3.99 | 4.02 | 3.88 | 3.98 | 3.98 | -1.49% | 38,007,717 |
| Aug 20, 2026 | 4.02 | 4.12 | 3.96 | 4.04 | 4.04 | 2.28% | 51,425,202 |
| Aug 19, 2026 | 4.15 | 4.17 | 3.95 | 3.95 | 3.95 | -6.40% | 59,638,800 |
| Aug 18, 2026 | 4.38 | 4.38 | 4.19 | 4.22 | 4.22 | -3.87% | 55,026,600 |
| Aug 17, 2026 | 4.45 | 4.47 | 4.27 | 4.39 | 4.39 | 0.46% | 59,818,850 |
| Aug 14, 2026 | 4.58 | 4.63 | 4.23 | 4.37 | 4.37 | -3.53% | 94,430,100 |
| Aug 13, 2026 | 4.69 | 4.85 | 4.53 | 4.53 | 4.53 | -3.82% | 127,725,280 |
| Aug 12, 2026 | 4.50 | 4.84 | 4.48 | 4.71 | 4.71 | 4.20% | 137,609,700 |
| Aug 11, 2026 | 4.63 | 4.65 | 4.46 | 4.52 | 4.52 | -1.74% | 64,416,900 |
| Aug 10, 2026 | 4.58 | 4.62 | 4.35 | 4.60 | 4.60 | 2.45% | 89,536,580 |
| Aug 7, 2026 | 4.57 | 4.60 | 4.28 | 4.49 | 4.49 | -0.22% | 95,381,717 |
| Aug 6, 2026 | 4.52 | 4.65 | 4.41 | 4.50 | 4.50 | -2.39% | 110,820,440 |
| Aug 5, 2026 | 4.55 | 4.67 | 4.54 | 4.61 | 4.61 | -0.86% | 121,211,317 |
| Aug 4, 2026 | 4.53 | 4.77 | 4.51 | 4.65 | 4.65 | 4.49% | 161,833,514 |
| Aug 3, 2026 | 4.43 | 4.63 | 4.31 | 4.45 | 4.45 | -1.98% | 141,140,502 |
| Jul 31, 2026 | 4.06 | 4.85 | 4.06 | 4.54 | 4.54 | 6.32% | 215,693,103 |
| Jul 30, 2026 | 3.95 | 4.52 | 3.95 | 4.27 | 4.27 | 6.75% | 165,402,600 |
| Jul 29, 2026 | 4.08 | 4.18 | 3.93 | 4.00 | 4.00 | -0.50% | 87,984,500 |
| Jul 28, 2026 | 3.95 | 4.19 | 3.95 | 4.02 | 4.02 | -0.25% | 94,614,880 |
| Jul 27, 2026 | 3.70 | 4.05 | 3.62 | 4.03 | 4.03 | 9.21% | 108,684,780 |
| Jul 24, 2026 | 3.90 | 3.91 | 3.69 | 3.69 | 3.69 | -8.21% | 70,476,580 |
| Jul 23, 2026 | 3.87 | 4.02 | 3.79 | 4.02 | 4.02 | 1.52% | 78,467,000 |
| Jul 22, 2026 | 3.94 | 4.03 | 3.89 | 3.96 | 3.96 | -4.58% | 87,759,180 |