Shandong Nanshan Fashion Sci-Tech Co., Ltd. (SHE:300918)
China · Delayed Price · Currency is CNY 10.61
-0.04 (-0.38%)
Sep 30, 2026, 3:04 PM CST
SHE:300918 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 10.70 | 10.87 | 10.59 | 10.61 | 10.61 | -0.38% | 5,059,642 |
| Sep 29, 2026 | 10.62 | 10.84 | 10.55 | 10.65 | 10.65 | -0.47% | 4,269,663 |
| Sep 28, 2026 | 10.88 | 11.17 | 10.67 | 10.70 | 10.70 | -1.74% | 8,769,340 |
| Sep 24, 2026 | 10.82 | 11.23 | 10.72 | 10.89 | 10.89 | 1.30% | 8,096,578 |
| Sep 23, 2026 | 10.99 | 10.99 | 10.74 | 10.75 | 10.75 | -1.92% | 3,449,384 |
| Sep 22, 2026 | 11.08 | 11.16 | 10.88 | 10.96 | 10.96 | -1.26% | 5,659,300 |
| Sep 21, 2026 | 10.84 | 11.29 | 10.74 | 11.10 | 11.10 | 2.78% | 8,499,209 |
| Sep 18, 2026 | 10.54 | 10.92 | 10.54 | 10.80 | 10.80 | 2.47% | 5,670,936 |
| Sep 17, 2026 | 10.33 | 10.57 | 10.20 | 10.54 | 10.54 | 1.74% | 4,011,706 |
| Sep 16, 2026 | 10.21 | 10.38 | 10.10 | 10.36 | 10.36 | 0.68% | 2,805,103 |
| Sep 15, 2026 | 10.61 | 10.61 | 10.27 | 10.29 | 10.29 | -1.81% | 3,633,600 |
| Sep 14, 2026 | 10.40 | 10.69 | 10.29 | 10.48 | 10.48 | 1.95% | 5,621,772 |
| Sep 11, 2026 | 10.36 | 10.45 | 10.06 | 10.28 | 10.28 | -1.91% | 5,021,384 |
| Sep 10, 2026 | 10.77 | 10.80 | 10.46 | 10.48 | 10.48 | -3.14% | 5,107,422 |
| Sep 9, 2026 | 10.87 | 11.01 | 10.77 | 10.82 | 10.82 | -1.64% | 5,389,088 |
| Sep 8, 2026 | 11.17 | 11.27 | 10.85 | 11.00 | 11.00 | -0.72% | 7,073,497 |
| Sep 7, 2026 | 10.58 | 11.09 | 10.51 | 11.08 | 11.08 | 4.82% | 8,629,203 |
| Sep 4, 2026 | 10.74 | 10.88 | 10.49 | 10.57 | 10.57 | -1.40% | 5,455,778 |
| Sep 3, 2026 | 10.75 | 10.98 | 10.61 | 10.72 | 10.72 | 0.56% | 4,978,871 |
| Sep 2, 2026 | 10.65 | 10.72 | 10.43 | 10.66 | 10.66 | - | 4,412,925 |
| Sep 1, 2026 | 10.64 | 10.73 | 10.56 | 10.66 | 10.66 | 0.19% | 4,157,300 |
| Aug 31, 2026 | 10.48 | 10.68 | 10.48 | 10.64 | 10.64 | -0.37% | 4,717,700 |
| Aug 28, 2026 | 10.74 | 10.89 | 10.66 | 10.68 | 10.68 | -0.56% | 5,185,700 |
| Aug 27, 2026 | 10.55 | 10.99 | 10.40 | 10.74 | 10.74 | 3.27% | 8,741,616 |
| Aug 26, 2026 | 10.54 | 10.54 | 10.30 | 10.40 | 10.40 | 0.10% | 4,045,700 |
| Aug 25, 2026 | 10.10 | 10.45 | 10.06 | 10.39 | 10.39 | 1.96% | 4,001,676 |
| Aug 24, 2026 | 10.35 | 10.49 | 10.08 | 10.19 | 10.19 | -0.78% | 5,045,900 |
| Aug 21, 2026 | 10.19 | 10.35 | 10.06 | 10.27 | 10.27 | 0.59% | 3,621,280 |
| Aug 20, 2026 | 10.11 | 10.32 | 10.04 | 10.21 | 10.21 | 1.90% | 3,955,672 |
| Aug 19, 2026 | 10.70 | 10.76 | 10.01 | 10.02 | 10.02 | -6.70% | 7,555,645 |
| Aug 18, 2026 | 10.87 | 10.87 | 10.53 | 10.74 | 10.74 | -0.19% | 4,564,900 |
| Aug 17, 2026 | 10.53 | 10.77 | 10.42 | 10.76 | 10.76 | 2.38% | 5,169,900 |
| Aug 14, 2026 | 10.50 | 10.61 | 10.43 | 10.51 | 10.51 | -0.38% | 3,946,746 |
| Aug 13, 2026 | 10.78 | 10.87 | 10.55 | 10.55 | 10.55 | -1.86% | 4,227,893 |
| Aug 12, 2026 | 10.71 | 10.80 | 10.65 | 10.75 | 10.75 | 0.37% | 3,228,502 |
| Aug 11, 2026 | 10.70 | 10.83 | 10.50 | 10.71 | 10.71 | 0.28% | 5,484,378 |
| Aug 10, 2026 | 10.80 | 10.82 | 10.51 | 10.68 | 10.68 | - | 5,563,046 |
| Aug 7, 2026 | 10.70 | 10.74 | 10.44 | 10.68 | 10.68 | -0.19% | 5,875,304 |
| Aug 6, 2026 | 10.58 | 10.86 | 10.50 | 10.70 | 10.70 | 0.94% | 5,864,566 |
| Aug 5, 2026 | 10.50 | 10.73 | 10.46 | 10.60 | 10.60 | 1.24% | 6,940,000 |
| Aug 4, 2026 | 10.40 | 10.55 | 10.30 | 10.47 | 10.47 | 0.67% | 5,544,584 |
| Aug 3, 2026 | 10.19 | 10.42 | 10.09 | 10.40 | 10.40 | 3.17% | 7,983,862 |
| Jul 31, 2026 | 9.81 | 10.15 | 9.81 | 10.08 | 10.08 | 4.13% | 7,398,576 |
| Jul 30, 2026 | 9.76 | 9.94 | 9.59 | 9.68 | 9.68 | -1.63% | 6,009,900 |
| Jul 29, 2026 | 9.60 | 9.91 | 9.48 | 9.84 | 9.84 | 2.82% | 7,640,300 |
| Jul 28, 2026 | 9.55 | 9.72 | 9.53 | 9.57 | 9.57 | -0.93% | 4,446,500 |
| Jul 27, 2026 | 9.21 | 9.70 | 9.21 | 9.66 | 9.66 | 4.21% | 7,034,219 |
| Jul 24, 2026 | 9.51 | 9.54 | 9.23 | 9.27 | 9.27 | -3.34% | 5,204,900 |
| Jul 23, 2026 | 9.29 | 9.61 | 9.28 | 9.59 | 9.59 | 1.91% | 5,086,195 |
| Jul 22, 2026 | 9.60 | 9.61 | 9.32 | 9.41 | 9.41 | -3.09% | 6,067,941 |