FS Development Investment Holdings (SHE:300071)
China · Delayed Price · Currency is CNY 5.10
-0.04 (-0.78%)
At close: May 8, 2026
SHE:300071 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.22 | 5.25 | 5.08 | 5.10 | 5.10 | -0.78% | 58,172,861 |
| May 7, 2026 | 5.05 | 5.20 | 4.96 | 5.14 | 5.14 | 2.59% | 69,005,540 |
| May 6, 2026 | 4.95 | 5.08 | 4.91 | 5.01 | 5.01 | 3.09% | 47,995,696 |
| Apr 30, 2026 | 4.83 | 4.91 | 4.75 | 4.86 | 4.86 | 0.41% | 30,453,470 |
| Apr 29, 2026 | 4.72 | 5.08 | 4.70 | 4.84 | 4.84 | 3.64% | 52,777,700 |
| Apr 28, 2026 | 4.78 | 4.82 | 4.65 | 4.67 | 4.67 | -3.11% | 29,687,700 |
| Apr 27, 2026 | 4.71 | 4.84 | 4.60 | 4.82 | 4.82 | 1.90% | 30,556,700 |
| Apr 24, 2026 | 4.75 | 4.79 | 4.62 | 4.73 | 4.73 | -1.46% | 31,260,100 |
| Apr 23, 2026 | 4.89 | 4.95 | 4.76 | 4.80 | 4.80 | -1.23% | 34,728,300 |
| Apr 22, 2026 | 4.90 | 4.90 | 4.79 | 4.86 | 4.86 | -1.62% | 33,084,774 |
| Apr 21, 2026 | 5.07 | 5.12 | 4.88 | 4.94 | 4.94 | -3.70% | 45,374,200 |
| Apr 20, 2026 | 5.01 | 5.24 | 4.99 | 5.13 | 5.13 | 1.58% | 51,249,480 |
| Apr 17, 2026 | 5.02 | 5.07 | 4.95 | 5.05 | 5.05 | -0.39% | 33,011,098 |
| Apr 16, 2026 | 4.87 | 5.10 | 4.87 | 5.07 | 5.07 | 4.11% | 50,086,150 |
| Apr 15, 2026 | 5.02 | 5.04 | 4.84 | 4.87 | 4.87 | -2.79% | 34,507,000 |
| Apr 14, 2026 | 5.04 | 5.10 | 4.96 | 5.01 | 5.01 | 0.80% | 31,564,900 |
| Apr 13, 2026 | 4.97 | 5.01 | 4.93 | 4.97 | 4.97 | -1.00% | 27,145,700 |
| Apr 10, 2026 | 5.12 | 5.14 | 5.02 | 5.02 | 5.02 | -0.40% | 36,056,100 |
| Apr 9, 2026 | 5.07 | 5.19 | 5.01 | 5.04 | 5.04 | -2.89% | 58,683,900 |
| Apr 8, 2026 | 4.83 | 5.31 | 4.82 | 5.19 | 5.19 | 10.19% | 99,876,150 |
| Apr 7, 2026 | 4.58 | 4.72 | 4.56 | 4.71 | 4.71 | 2.61% | 26,856,700 |
| Apr 3, 2026 | 4.86 | 4.88 | 4.58 | 4.59 | 4.59 | -4.77% | 33,415,200 |
| Apr 2, 2026 | 5.00 | 5.00 | 4.79 | 4.82 | 4.82 | -3.79% | 31,234,600 |
| Apr 1, 2026 | 5.12 | 5.13 | 4.96 | 5.01 | 5.01 | -0.20% | 29,612,100 |
| Mar 31, 2026 | 5.09 | 5.17 | 5.00 | 5.02 | 5.02 | -1.18% | 31,594,400 |
| Mar 30, 2026 | 4.96 | 5.09 | 4.94 | 5.08 | 5.08 | 0.40% | 25,285,260 |
| Mar 27, 2026 | 4.87 | 5.09 | 4.81 | 5.06 | 5.06 | 2.85% | 32,287,490 |
| Mar 26, 2026 | 5.09 | 5.12 | 4.90 | 4.92 | 4.92 | -2.96% | 27,177,910 |
| Mar 25, 2026 | 5.01 | 5.12 | 4.98 | 5.07 | 5.07 | 2.01% | 31,266,490 |
| Mar 24, 2026 | 4.87 | 4.98 | 4.78 | 4.97 | 4.97 | 4.63% | 47,171,100 |
| Mar 23, 2026 | 4.93 | 5.01 | 4.71 | 4.75 | 4.75 | -5.38% | 46,831,100 |
| Mar 20, 2026 | 5.28 | 5.31 | 5.02 | 5.02 | 5.02 | -3.83% | 36,449,350 |
| Mar 19, 2026 | 5.26 | 5.32 | 5.20 | 5.22 | 5.22 | -2.43% | 29,699,900 |
| Mar 18, 2026 | 5.31 | 5.35 | 5.20 | 5.35 | 5.35 | 1.90% | 32,250,100 |
| Mar 17, 2026 | 5.33 | 5.42 | 5.23 | 5.25 | 5.25 | -0.76% | 39,623,690 |
| Mar 16, 2026 | 5.19 | 5.33 | 5.16 | 5.29 | 5.29 | 1.54% | 37,428,730 |
| Mar 13, 2026 | 5.38 | 5.43 | 5.20 | 5.21 | 5.21 | -2.98% | 42,754,192 |
| Mar 12, 2026 | 5.60 | 5.60 | 5.36 | 5.37 | 5.37 | -3.94% | 47,789,740 |
| Mar 11, 2026 | 5.69 | 5.74 | 5.56 | 5.59 | 5.59 | -3.45% | 67,132,840 |
| Mar 10, 2026 | 5.68 | 5.98 | 5.56 | 5.79 | 5.79 | 2.48% | 104,672,000 |
| Mar 9, 2026 | 5.41 | 5.68 | 5.39 | 5.65 | 5.65 | 2.54% | 51,872,037 |
| Mar 6, 2026 | 5.45 | 5.55 | 5.40 | 5.51 | 5.51 | -0.18% | 36,228,630 |
| Mar 5, 2026 | 5.46 | 5.57 | 5.44 | 5.52 | 5.52 | 3.76% | 53,116,660 |
| Mar 4, 2026 | 5.29 | 5.42 | 5.17 | 5.32 | 5.32 | -0.37% | 39,384,300 |
| Mar 3, 2026 | 5.77 | 5.80 | 5.32 | 5.34 | 5.34 | -5.82% | 59,837,920 |
| Mar 2, 2026 | 5.79 | 5.93 | 5.60 | 5.67 | 5.67 | -5.03% | 62,933,060 |
| Feb 27, 2026 | 5.90 | 6.04 | 5.87 | 5.97 | 5.97 | 1.02% | 44,346,900 |
| Feb 26, 2026 | 6.01 | 6.06 | 5.88 | 5.91 | 5.91 | -1.99% | 51,229,400 |
| Feb 25, 2026 | 6.00 | 6.14 | 5.97 | 6.03 | 6.03 | -0.99% | 57,904,130 |
| Feb 24, 2026 | 6.20 | 6.24 | 5.95 | 6.09 | 6.09 | -1.30% | 66,683,100 |