Capitalonline Data Service Co., Ltd. (SHE:300846)
China · Delayed Price · Currency is CNY 22.48
+0.48 (2.18%)
Last updated: Sep 18, 2025, 11:22 AM CST
SHE:300846 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 21.91 | 22.65 | 21.77 | 22.63 | - | 2.86% | 23,786,597 |
| Sep 17, 2025 | 22.98 | 22.98 | 21.81 | 22.00 | - | -1.74% | 30,780,071 |
| Sep 16, 2025 | 21.95 | 22.44 | 21.70 | 22.39 | - | 2.00% | 31,817,826 |
| Sep 15, 2025 | 22.15 | 22.55 | 21.62 | 21.95 | - | -1.83% | 46,478,987 |
| Sep 12, 2025 | 22.98 | 24.09 | 22.36 | 22.36 | - | 1.31% | 71,018,939 |
| Sep 11, 2025 | 21.51 | 22.15 | 21.10 | 22.07 | - | 4.30% | 40,898,730 |
| Sep 10, 2025 | 21.54 | 21.78 | 21.07 | 21.16 | - | 1.10% | 36,460,163 |
| Sep 9, 2025 | 21.38 | 21.48 | 20.92 | 20.93 | - | -2.42% | 28,211,413 |
| Sep 8, 2025 | 21.48 | 21.63 | 21.04 | 21.45 | - | -0.60% | 29,787,333 |
| Sep 5, 2025 | 21.01 | 21.63 | 20.61 | 21.58 | - | 3.15% | 29,828,987 |
| Sep 4, 2025 | 22.00 | 22.19 | 20.35 | 20.92 | - | -4.78% | 40,927,936 |
| Sep 3, 2025 | 22.90 | 22.98 | 21.88 | 21.97 | - | -3.05% | 32,062,736 |
| Sep 2, 2025 | 24.10 | 24.18 | 22.54 | 22.66 | - | -5.98% | 51,107,449 |
| Sep 1, 2025 | 24.70 | 25.47 | 23.93 | 24.10 | - | -2.07% | 52,594,564 |
| Aug 29, 2025 | 25.49 | 25.49 | 24.02 | 24.61 | - | -2.69% | 64,442,363 |
| Aug 28, 2025 | 24.95 | 25.83 | 24.33 | 25.29 | - | 1.36% | 83,861,385 |
| Aug 27, 2025 | 24.45 | 26.40 | 24.04 | 24.95 | - | 3.01% | 105,963,916 |
| Aug 26, 2025 | 24.00 | 24.96 | 24.00 | 24.22 | - | -1.30% | 70,535,231 |
| Aug 25, 2025 | 24.00 | 25.60 | 23.81 | 24.54 | - | 2.34% | 115,071,776 |
| Aug 22, 2025 | 22.61 | 24.60 | 22.54 | 23.98 | - | 9.00% | 135,628,296 |
| Aug 21, 2025 | 22.15 | 22.48 | 21.50 | 22.00 | - | -0.63% | 48,668,095 |
| Aug 20, 2025 | 22.00 | 22.19 | 21.63 | 22.14 | - | 0.05% | 44,583,569 |
| Aug 19, 2025 | 21.88 | 22.38 | 21.66 | 22.13 | - | 1.14% | 62,894,085 |
| Aug 18, 2025 | 21.31 | 22.04 | 21.25 | 21.88 | - | 2.72% | 53,831,462 |
| Aug 15, 2025 | 21.11 | 21.55 | 21.11 | 21.30 | - | 0.71% | 40,196,350 |
| Aug 14, 2025 | 21.75 | 21.89 | 21.11 | 21.15 | - | -3.42% | 59,404,173 |
| Aug 13, 2025 | 20.62 | 22.99 | 20.59 | 21.90 | - | 5.19% | 113,372,452 |
| Aug 12, 2025 | 20.31 | 20.94 | 20.11 | 20.82 | - | 2.51% | 44,070,973 |
| Aug 11, 2025 | 19.85 | 20.37 | 19.80 | 20.31 | - | 2.27% | 25,796,171 |
| Aug 8, 2025 | 20.50 | 20.50 | 19.86 | 19.86 | - | -3.31% | 34,574,279 |
| Aug 7, 2025 | 21.10 | 21.20 | 20.51 | 20.54 | - | -1.30% | 34,737,681 |
| Aug 6, 2025 | 20.40 | 20.87 | 20.15 | 20.81 | - | 2.06% | 36,773,387 |
| Aug 5, 2025 | 20.51 | 20.65 | 20.14 | 20.39 | - | -1.07% | 31,386,478 |
| Aug 4, 2025 | 20.21 | 20.62 | 20.18 | 20.61 | - | 0.44% | 26,420,228 |
| Aug 1, 2025 | 21.01 | 21.10 | 20.00 | 20.52 | - | -1.16% | 46,046,044 |
| Jul 31, 2025 | 20.36 | 21.21 | 20.36 | 20.76 | - | 1.76% | 55,730,901 |
| Jul 30, 2025 | 20.78 | 20.88 | 20.20 | 20.40 | - | -2.58% | 33,943,356 |
| Jul 29, 2025 | 21.11 | 21.22 | 20.56 | 20.94 | - | -1.37% | 47,650,816 |
| Jul 28, 2025 | 21.84 | 21.84 | 20.93 | 21.23 | - | -3.10% | 63,036,173 |
| Jul 25, 2025 | 21.21 | 22.08 | 20.82 | 21.91 | - | 4.83% | 92,738,062 |
| Jul 24, 2025 | 20.31 | 21.14 | 20.21 | 20.90 | - | 2.75% | 49,011,686 |
| Jul 23, 2025 | 20.04 | 20.75 | 19.82 | 20.34 | - | 0.54% | 38,156,464 |
| Jul 22, 2025 | 20.47 | 20.57 | 20.03 | 20.23 | - | -1.84% | 42,641,309 |
| Jul 21, 2025 | 20.70 | 20.96 | 20.30 | 20.61 | - | -1.34% | 47,344,000 |
| Jul 18, 2025 | 20.80 | 21.25 | 20.38 | 20.89 | - | 1.02% | 62,652,000 |
| Jul 17, 2025 | 20.24 | 20.85 | 19.96 | 20.68 | - | 1.27% | 59,333,157 |
| Jul 16, 2025 | 20.23 | 21.93 | 20.15 | 20.42 | - | 0.34% | 102,607,668 |
| Jul 15, 2025 | 19.67 | 20.35 | 19.57 | 20.35 | - | 3.04% | 66,522,473 |
| Jul 14, 2025 | 19.63 | 19.87 | 19.45 | 19.75 | - | 0.66% | 36,307,100 |
| Jul 11, 2025 | 19.22 | 19.80 | 18.91 | 19.62 | - | 2.62% | 47,813,500 |