Sinostar Cable Co., Ltd (SHE:300933)
China · Delayed Price · Currency is CNY 9.33
+0.37 (4.13%)
At close: Mar 6, 2026
Sinostar Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.96 | 9.58 | 8.92 | 9.33 | 9.33 | 4.13% | 41,771,570 |
| Mar 5, 2026 | 8.58 | 9.11 | 8.57 | 8.96 | 8.96 | 6.41% | 33,999,390 |
| Mar 4, 2026 | 8.06 | 8.55 | 8.04 | 8.42 | 8.42 | 2.68% | 17,268,900 |
| Mar 3, 2026 | 8.72 | 8.79 | 8.14 | 8.20 | 8.20 | -6.29% | 22,276,308 |
| Mar 2, 2026 | 9.02 | 9.17 | 8.71 | 8.75 | 8.75 | -4.58% | 23,653,300 |
| Feb 27, 2026 | 9.05 | 9.22 | 8.91 | 9.17 | 9.17 | 0.88% | 19,191,270 |
| Feb 26, 2026 | 9.05 | 9.19 | 8.98 | 9.09 | 9.09 | 0.44% | 15,962,280 |
| Feb 25, 2026 | 9.11 | 9.11 | 8.99 | 9.05 | 9.05 | - | 12,315,750 |
| Feb 24, 2026 | 9.07 | 9.20 | 9.04 | 9.05 | 9.05 | 0.89% | 12,047,451 |
| Feb 13, 2026 | 9.13 | 9.13 | 8.96 | 8.97 | 8.97 | -2.61% | 13,573,200 |
| Feb 12, 2026 | 8.98 | 9.29 | 8.92 | 9.21 | 9.21 | 3.25% | 23,030,770 |
| Feb 11, 2026 | 9.16 | 9.19 | 8.91 | 8.92 | 8.92 | -2.94% | 16,106,116 |
| Feb 10, 2026 | 9.20 | 9.43 | 9.17 | 9.19 | 9.19 | -0.33% | 17,569,729 |
| Feb 9, 2026 | 9.35 | 9.45 | 9.13 | 9.22 | 9.22 | 0.44% | 20,187,600 |
| Feb 6, 2026 | 8.72 | 9.33 | 8.63 | 9.18 | 9.18 | 5.03% | 29,286,141 |
| Feb 5, 2026 | 9.01 | 9.11 | 8.65 | 8.74 | 8.74 | -4.06% | 18,298,012 |
| Feb 4, 2026 | 8.97 | 9.18 | 8.91 | 9.11 | 9.11 | 1.33% | 15,618,193 |
| Feb 3, 2026 | 8.89 | 9.02 | 8.72 | 8.99 | 8.99 | 2.04% | 14,166,070 |
| Feb 2, 2026 | 8.80 | 9.18 | 8.80 | 8.81 | 8.81 | -0.45% | 21,721,530 |
| Jan 30, 2026 | 8.84 | 8.99 | 8.50 | 8.85 | 8.85 | -3.17% | 30,115,090 |
| Jan 29, 2026 | 9.40 | 9.40 | 9.03 | 9.14 | 9.14 | -3.18% | 26,672,180 |
| Jan 28, 2026 | 9.69 | 9.87 | 9.42 | 9.44 | 9.44 | -4.93% | 41,413,810 |
| Jan 27, 2026 | 9.17 | 10.10 | 9.17 | 9.93 | 9.93 | 6.32% | 68,208,207 |
| Jan 26, 2026 | 9.20 | 9.82 | 9.15 | 9.34 | 9.34 | 1.97% | 46,537,640 |
| 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 |