FS Development Investment Holdings (SHE:300071)
China · Delayed Price · Currency is CNY 4.540
+0.270 (6.32%)
At close: Jul 31, 2026
SHE:300071 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 3.95 | 4.16 | 3.58 | 4.15 | 4.15 | 0.24% | 149,378,193 |
| Jul 20, 2026 | 4.21 | 4.41 | 3.93 | 4.14 | 4.14 | 1.22% | 135,451,882 |
| Jul 17, 2026 | 4.46 | 4.82 | 4.04 | 4.09 | 4.09 | -9.71% | 169,562,560 |
| Jul 16, 2026 | 4.52 | 4.92 | 4.44 | 4.53 | 4.53 | 1.57% | 195,790,600 |
| Jul 15, 2026 | 4.50 | 4.72 | 4.43 | 4.46 | 4.46 | -2.19% | 153,696,800 |
| Jul 14, 2026 | 4.62 | 4.76 | 4.40 | 4.56 | 4.56 | -0.87% | 121,315,100 |
| Jul 13, 2026 | 4.79 | 4.91 | 4.56 | 4.60 | 4.60 | -6.31% | 202,798,448 |
| Jul 10, 2026 | 4.08 | 4.94 | 4.04 | 4.91 | 4.91 | 19.17% | 320,154,720 |
| Jul 9, 2026 | 3.65 | 4.36 | 3.53 | 4.12 | 4.12 | 13.50% | 214,881,604 |
| Jul 8, 2026 | 3.66 | 3.73 | 3.56 | 3.63 | 3.63 | -2.68% | 65,896,038 |
| Jul 7, 2026 | 3.90 | 4.01 | 3.70 | 3.73 | 3.73 | -7.21% | 85,115,300 |
| Jul 6, 2026 | 3.90 | 4.25 | 3.84 | 4.02 | 4.02 | 1.52% | 123,951,835 |
| Jul 3, 2026 | 4.11 | 4.21 | 3.92 | 3.96 | 3.96 | -10.00% | 161,404,731 |
| Jul 2, 2026 | 3.72 | 4.40 | 3.72 | 4.40 | 4.40 | 19.89% | 168,720,498 |
| Jul 1, 2026 | 3.48 | 3.76 | 3.47 | 3.67 | 3.67 | 4.86% | 54,121,377 |
| Jun 30, 2026 | 3.45 | 3.65 | 3.37 | 3.50 | 3.50 | 2.94% | 40,693,177 |
| Jun 29, 2026 | 3.44 | 3.52 | 3.33 | 3.40 | 3.40 | -1.16% | 26,905,400 |
| Jun 26, 2026 | 3.55 | 3.57 | 3.40 | 3.44 | 3.44 | -3.37% | 31,489,840 |
| Jun 25, 2026 | 3.67 | 3.68 | 3.54 | 3.56 | 3.56 | -3.00% | 30,335,700 |
| Jun 24, 2026 | 3.74 | 3.77 | 3.57 | 3.67 | 3.67 | -2.65% | 33,359,000 |
| Jun 23, 2026 | 3.90 | 3.93 | 3.75 | 3.77 | 3.77 | -3.83% | 36,156,700 |
| Jun 22, 2026 | 3.78 | 3.94 | 3.70 | 3.92 | 3.92 | 3.16% | 41,229,880 |
| Jun 18, 2026 | 3.80 | 3.83 | 3.66 | 3.80 | 3.80 | 0.26% | 26,432,060 |
| Jun 17, 2026 | 3.89 | 3.89 | 3.74 | 3.79 | 3.79 | -3.32% | 30,012,200 |
| Jun 16, 2026 | 3.90 | 3.93 | 3.80 | 3.92 | 3.92 | 0.51% | 29,701,000 |
| Jun 15, 2026 | 3.85 | 3.95 | 3.83 | 3.90 | 3.90 | 2.09% | 22,307,500 |
| Jun 12, 2026 | 3.80 | 3.87 | 3.74 | 3.82 | 3.82 | 1.33% | 25,736,860 |
| Jun 11, 2026 | 3.85 | 3.89 | 3.72 | 3.77 | 3.77 | -3.08% | 31,249,740 |
| Jun 10, 2026 | 3.96 | 4.03 | 3.83 | 3.89 | 3.89 | -3.23% | 32,030,269 |
| Jun 9, 2026 | 4.07 | 4.08 | 3.91 | 4.02 | 4.02 | 0.50% | 28,377,180 |
| Jun 8, 2026 | 3.95 | 4.10 | 3.90 | 4.00 | 4.00 | -1.96% | 33,997,020 |
| Jun 5, 2026 | 4.10 | 4.16 | 3.96 | 4.08 | 4.08 | 0.49% | 37,469,000 |
| Jun 4, 2026 | 4.16 | 4.18 | 4.01 | 4.06 | 4.06 | -3.79% | 41,230,700 |
| Jun 3, 2026 | 4.32 | 4.32 | 4.17 | 4.22 | 4.22 | -2.99% | 41,750,100 |
| Jun 2, 2026 | 4.55 | 4.57 | 4.26 | 4.35 | 4.35 | -4.61% | 59,197,400 |
| Jun 1, 2026 | 4.16 | 4.77 | 4.16 | 4.56 | 4.56 | 8.83% | 85,319,025 |
| May 29, 2026 | 4.25 | 4.37 | 4.17 | 4.19 | 4.19 | -1.41% | 35,992,300 |
| May 28, 2026 | 4.23 | 4.28 | 4.14 | 4.25 | 4.25 | 1.19% | 26,517,400 |
| May 27, 2026 | 4.31 | 4.39 | 4.18 | 4.20 | 4.20 | -2.55% | 29,136,300 |
| May 26, 2026 | 4.34 | 4.40 | 4.21 | 4.31 | 4.31 | -2.05% | 27,900,020 |
| May 25, 2026 | 4.49 | 4.58 | 4.36 | 4.40 | 4.40 | -1.57% | 31,009,680 |
| May 22, 2026 | 4.50 | 4.52 | 4.40 | 4.47 | 4.47 | -0.22% | 28,081,060 |