Skip to main content
logo
Capitalonline Data Service Co., Ltd. (SHE:300846)
China flag China · Delayed Price · Currency is CNY
21.95
-0.31 (-1.39%)
Last updated: Nov 4, 2025, 9:51 AM CST

SHE:300846 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202522.0822.0821.5021.6821.68-2.61%20,437,875
Nov 3, 202522.2222.2921.8522.2622.260.54%22,674,904
Oct 31, 202521.4522.3521.4022.1422.142.98%37,242,000
Oct 30, 202521.4621.9921.0721.5021.50-0.09%30,066,077
Oct 29, 202521.3121.5321.0721.5221.521.03%18,362,995
Oct 28, 202521.6021.7821.2021.3021.30-1.66%21,402,560
Oct 27, 202521.8722.0021.5521.6621.660.19%22,535,142
Oct 24, 202521.4221.8421.4221.6221.620.19%21,059,104
Oct 23, 202521.2921.6120.7421.5821.580.51%24,550,480
Oct 22, 202521.6621.7021.3621.4721.47-1.87%17,689,484
Oct 21, 202522.1222.1421.6621.8821.88-0.68%23,668,215
Oct 20, 202522.1322.4521.8022.0322.031.47%20,271,120
Oct 17, 202523.4223.5821.6621.7121.71-7.30%38,365,583
Oct 16, 202522.2724.0922.1223.4223.425.16%56,174,999
Oct 15, 202521.5722.3921.5122.2722.273.25%21,697,618
Oct 14, 202522.9723.2221.3321.5721.57-5.27%31,369,857
Oct 13, 202521.6122.9421.5122.7722.77-1.85%26,237,366
Oct 10, 202524.3024.3023.1623.2023.20-5.11%33,030,168
Oct 9, 202523.8125.1623.6024.4524.453.03%44,016,850
Sep 30, 202524.6124.6823.6223.7323.73-1.33%38,203,495
Sep 29, 202524.2124.4423.8024.0524.05-0.95%31,489,741
Sep 26, 202525.4725.4924.2024.2824.28-5.19%56,032,952
Sep 25, 202526.5826.6525.6025.6125.61-3.90%62,621,087
Sep 24, 202525.5927.4325.0026.6526.652.19%88,204,037
Sep 23, 202524.6326.5323.9926.0826.083.90%100,507,028
Sep 22, 202524.9125.6024.2125.1025.108.71%114,236,104
Sep 19, 202522.4023.7922.2423.0923.093.82%70,219,781
Sep 18, 202521.8623.0821.7522.2422.241.09%52,153,280
Sep 17, 202522.2122.3721.8122.0022.00-1.74%30,780,071
Sep 16, 202521.9522.4421.7022.3922.392.00%31,817,826
Sep 15, 202522.1522.5521.6221.9521.95-1.83%46,478,987
Sep 12, 202522.9824.0922.3622.3622.361.31%71,018,939
Sep 11, 202521.5122.1521.1022.0722.074.30%40,898,730
Sep 10, 202521.5421.7821.0721.1621.161.10%36,460,163
Sep 9, 202521.3821.4820.9220.9320.93-2.42%28,211,413
Sep 8, 202521.4821.6321.0421.4521.45-0.60%29,787,333
Sep 5, 202521.0121.6320.6121.5821.583.15%29,828,987
Sep 4, 202522.0022.1920.3520.9220.92-4.78%40,927,936
Sep 3, 202522.9022.9821.8821.9721.97-3.05%32,062,736
Sep 2, 202524.1024.1822.5422.6622.66-5.98%51,107,449
Sep 1, 202524.7025.4723.9324.1024.10-2.07%52,594,564
Aug 29, 202525.4925.4924.0224.6124.61-2.69%64,442,363
Aug 28, 202524.9525.8324.3325.2925.291.36%83,861,385
Aug 27, 202524.4526.4024.0424.9524.953.01%105,963,916
Aug 26, 202524.0024.9624.0024.2224.22-1.30%70,535,231
Aug 25, 202524.0025.6023.8124.5424.542.34%115,071,776
Aug 22, 202522.6124.6022.5423.9823.989.00%135,628,296
Aug 21, 202522.1522.4821.5022.0022.00-0.63%48,668,095
Aug 20, 202522.0022.1921.6322.1422.140.05%44,583,569
Aug 19, 202521.8822.3821.6622.1322.131.14%62,894,085