Sinostar Cable Co., Ltd (SHE:300933)
China · Delayed Price · Currency is CNY 9.16
+0.05 (0.55%)
At close: Jan 23, 2026
Sinostar Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9.10 | 9.24 | 9.03 | 9.16 | 9.16 | 0.55% | 16,107,780 |
| Jan 22, 2026 | 9.28 | 9.28 | 9.07 | 9.11 | 9.11 | -1.30% | 20,561,510 |
| Jan 21, 2026 | 8.88 | 9.25 | 8.78 | 9.23 | 9.23 | 3.24% | 23,694,702 |
| Jan 20, 2026 | 9.07 | 9.18 | 8.90 | 8.94 | 8.94 | -1.97% | 17,958,930 |
| Jan 19, 2026 | 8.79 | 9.29 | 8.79 | 9.12 | 9.12 | 2.47% | 27,038,210 |
| Jan 16, 2026 | 9.26 | 9.37 | 8.87 | 8.90 | 8.90 | -0.45% | 24,232,517 |
| Jan 15, 2026 | 8.94 | 9.02 | 8.81 | 8.94 | 8.94 | -0.11% | 14,517,510 |
| Jan 14, 2026 | 9.16 | 9.26 | 8.84 | 8.95 | 8.95 | -2.29% | 28,269,440 |
| Jan 13, 2026 | 9.52 | 9.58 | 9.09 | 9.16 | 9.16 | -2.03% | 26,036,010 |
| Jan 12, 2026 | 9.09 | 9.53 | 9.06 | 9.35 | 9.35 | 4.24% | 32,477,480 |
| Jan 9, 2026 | 9.15 | 9.16 | 8.82 | 8.97 | 8.97 | -0.99% | 24,152,050 |
| Jan 8, 2026 | 8.61 | 9.08 | 8.54 | 9.06 | 9.06 | 4.50% | 36,806,100 |
| Jan 7, 2026 | 8.50 | 8.88 | 8.41 | 8.67 | 8.67 | 2.85% | 40,604,241 |
| Jan 6, 2026 | 8.29 | 8.53 | 8.26 | 8.43 | 8.43 | 1.69% | 21,559,650 |
| Jan 5, 2026 | 8.38 | 8.38 | 8.23 | 8.29 | 8.29 | - | 12,792,130 |
| Dec 31, 2025 | 8.36 | 8.38 | 8.12 | 8.29 | 8.29 | -0.96% | 14,764,750 |
| Dec 30, 2025 | 8.47 | 8.49 | 8.28 | 8.37 | 8.37 | -0.59% | 14,997,150 |
| Dec 29, 2025 | 8.45 | 8.66 | 8.35 | 8.42 | 8.42 | -0.24% | 19,395,240 |
| Dec 26, 2025 | 8.28 | 8.71 | 8.17 | 8.44 | 8.44 | 2.80% | 27,579,960 |
| Dec 25, 2025 | 8.36 | 8.36 | 8.17 | 8.21 | 8.21 | -0.97% | 11,447,710 |
| Dec 24, 2025 | 7.94 | 8.45 | 7.91 | 8.29 | 8.29 | 4.41% | 17,870,260 |
| Dec 23, 2025 | 7.98 | 8.04 | 7.87 | 7.94 | 7.94 | -0.50% | 9,242,922 |
| Dec 22, 2025 | 8.02 | 8.11 | 7.98 | 7.98 | 7.98 | -0.50% | 8,321,841 |
| Dec 19, 2025 | 7.87 | 8.05 | 7.86 | 8.02 | 8.02 | 2.43% | 9,014,226 |
| Dec 18, 2025 | 7.83 | 7.93 | 7.73 | 7.83 | 7.83 | -0.38% | 7,480,255 |
| Dec 17, 2025 | 7.88 | 7.95 | 7.62 | 7.86 | 7.86 | -0.25% | 13,076,227 |
| Dec 16, 2025 | 8.12 | 8.13 | 7.85 | 7.88 | 7.88 | -3.67% | 10,508,110 |
| Dec 15, 2025 | 8.30 | 8.38 | 8.14 | 8.18 | 8.18 | -1.92% | 12,340,400 |
| Dec 12, 2025 | 8.20 | 8.45 | 8.18 | 8.34 | 8.34 | 1.96% | 13,758,850 |
| Dec 11, 2025 | 8.22 | 8.50 | 8.17 | 8.18 | 8.18 | -0.49% | 13,344,655 |
| Dec 10, 2025 | 8.48 | 8.48 | 8.19 | 8.22 | 8.22 | -3.07% | 12,331,220 |
| Dec 9, 2025 | 8.46 | 8.58 | 8.46 | 8.48 | 8.48 | -0.35% | 5,545,700 |
| Dec 8, 2025 | 8.50 | 8.62 | 8.43 | 8.51 | 8.51 | 0.47% | 10,082,290 |
| Dec 5, 2025 | 8.32 | 8.51 | 8.29 | 8.47 | 8.47 | 1.80% | 8,607,290 |
| Dec 4, 2025 | 8.33 | 8.45 | 8.26 | 8.32 | 8.32 | -0.36% | 9,800,016 |
| Dec 3, 2025 | 8.58 | 8.62 | 8.31 | 8.35 | 8.35 | -3.02% | 12,057,860 |
| Dec 2, 2025 | 8.50 | 8.72 | 8.43 | 8.61 | 8.61 | 1.29% | 15,541,230 |
| Dec 1, 2025 | 8.30 | 8.64 | 8.25 | 8.50 | 8.50 | 2.41% | 16,837,700 |
| Nov 28, 2025 | 8.02 | 8.37 | 7.95 | 8.30 | 8.30 | 3.49% | 15,458,427 |
| Nov 27, 2025 | 7.99 | 8.40 | 7.98 | 8.02 | 8.02 | 1.52% | 22,152,930 |
| Nov 26, 2025 | 8.05 | 8.09 | 7.84 | 7.90 | 7.90 | -2.59% | 15,600,840 |
| Nov 25, 2025 | 8.11 | 8.22 | 8.01 | 8.11 | 8.11 | 1.25% | 10,086,165 |
| Nov 24, 2025 | 8.07 | 8.12 | 7.83 | 8.01 | 8.01 | 0.12% | 12,365,390 |
| Nov 21, 2025 | 8.40 | 8.47 | 7.95 | 8.00 | 8.00 | -5.55% | 15,257,380 |
| Nov 20, 2025 | 8.50 | 8.71 | 8.44 | 8.47 | 8.47 | -0.35% | 10,192,490 |
| Nov 19, 2025 | 8.60 | 8.75 | 8.43 | 8.50 | 8.50 | -1.39% | 10,453,510 |
| Nov 18, 2025 | 8.69 | 8.76 | 8.59 | 8.62 | 8.62 | -1.26% | 12,472,570 |
| Nov 17, 2025 | 8.70 | 8.82 | 8.68 | 8.73 | 8.73 | -0.34% | 9,436,422 |
| Nov 14, 2025 | 8.73 | 8.92 | 8.58 | 8.76 | 8.76 | -0.34% | 13,601,210 |
| Nov 13, 2025 | 8.78 | 8.93 | 8.70 | 8.79 | 8.79 | 0.23% | 14,023,560 |