FS Development Investment Holdings (SHE:300071)
China · Delayed Price · Currency is CNY 4.190
-0.060 (-1.41%)
At close: May 29, 2026
SHE:300071 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 4.71 | 4.80 | 4.45 | 4.48 | 4.48 | -4.88% | 45,247,424 |
| May 20, 2026 | 4.89 | 4.89 | 4.65 | 4.71 | 4.71 | -4.07% | 42,580,200 |
| May 19, 2026 | 4.81 | 4.99 | 4.78 | 4.91 | 4.91 | 1.66% | 43,944,600 |
| May 18, 2026 | 4.70 | 4.89 | 4.68 | 4.83 | 4.83 | 1.90% | 38,261,560 |
| May 15, 2026 | 4.73 | 4.92 | 4.70 | 4.74 | 4.74 | 0.21% | 49,613,800 |
| May 14, 2026 | 5.09 | 5.13 | 4.72 | 4.73 | 4.73 | -5.78% | 47,498,500 |
| May 13, 2026 | 4.92 | 5.06 | 4.91 | 5.02 | 5.02 | 1.41% | 29,015,400 |
| May 12, 2026 | 5.06 | 5.10 | 4.92 | 4.95 | 4.95 | -2.75% | 35,389,980 |
| May 11, 2026 | 5.08 | 5.20 | 5.03 | 5.09 | 5.09 | -0.20% | 42,602,100 |
| May 8, 2026 | 5.22 | 5.25 | 5.08 | 5.10 | 5.10 | -0.78% | 58,164,960 |
| May 7, 2026 | 5.05 | 5.20 | 4.96 | 5.14 | 5.14 | 2.59% | 69,003,140 |
| May 6, 2026 | 4.95 | 5.08 | 4.91 | 5.01 | 5.01 | 3.09% | 47,994,090 |
| 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% | 52,770,200 |
| Apr 28, 2026 | 4.78 | 4.82 | 4.65 | 4.67 | 4.67 | -3.11% | 29,686,000 |
| Apr 27, 2026 | 4.71 | 4.84 | 4.60 | 4.82 | 4.82 | 1.90% | 30,556,600 |
| Apr 24, 2026 | 4.75 | 4.79 | 4.62 | 4.73 | 4.73 | -1.46% | 31,256,600 |
| Apr 23, 2026 | 4.89 | 4.95 | 4.76 | 4.80 | 4.80 | -1.23% | 34,725,800 |
| Apr 22, 2026 | 4.90 | 4.90 | 4.79 | 4.86 | 4.86 | -1.62% | 33,073,970 |
| 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% | 51,245,580 |
| Apr 17, 2026 | 5.02 | 5.07 | 4.95 | 5.05 | 5.05 | -0.39% | 33,007,190 |
| 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% | 31,557,800 |
| Apr 13, 2026 | 4.97 | 5.01 | 4.93 | 4.97 | 4.97 | -1.00% | 27,144,400 |
| 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% | 29,608,100 |
| 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% | 46,831,000 |
| 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 |