Sinostar Cable Co., Ltd (SHE:300933)
China · Delayed Price · Currency is CNY 8.52
-0.04 (-0.47%)
May 8, 2026, 10:55 AM CST
Sinostar Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 8.50 | 8.67 | 8.45 | 8.56 | 8.56 | 1.30% | 14,102,933 |
| May 6, 2026 | 8.22 | 8.53 | 8.18 | 8.45 | 8.45 | 3.55% | 19,900,359 |
| Apr 30, 2026 | 8.11 | 8.28 | 8.07 | 8.16 | 8.16 | 0.37% | 15,959,496 |
| Apr 29, 2026 | 7.80 | 8.25 | 7.80 | 8.13 | 8.13 | 6.00% | 29,184,402 |
| Apr 28, 2026 | 7.75 | 7.85 | 7.66 | 7.67 | 7.67 | -1.67% | 9,279,038 |
| Apr 27, 2026 | 7.77 | 7.84 | 7.63 | 7.80 | 7.80 | 0.13% | 9,024,125 |
| Apr 24, 2026 | 7.77 | 7.81 | 7.66 | 7.79 | 7.79 | -0.13% | 10,006,271 |
| Apr 23, 2026 | 7.93 | 8.02 | 7.77 | 7.80 | 7.80 | -2.26% | 13,800,420 |
| Apr 22, 2026 | 8.00 | 8.08 | 7.92 | 7.98 | 7.98 | -0.87% | 14,899,899 |
| Apr 21, 2026 | 8.09 | 8.12 | 7.89 | 8.05 | 8.05 | -0.86% | 14,620,100 |
| Apr 20, 2026 | 7.96 | 8.15 | 7.91 | 8.12 | 8.12 | 2.01% | 12,620,148 |
| Apr 17, 2026 | 8.04 | 8.09 | 7.88 | 7.96 | 7.96 | -1.36% | 12,105,803 |
| Apr 16, 2026 | 7.91 | 8.15 | 7.79 | 8.07 | 8.07 | 1.51% | 15,354,593 |
| Apr 15, 2026 | 7.96 | 8.29 | 7.83 | 7.95 | 7.95 | 1.02% | 21,735,825 |
| Apr 14, 2026 | 7.82 | 7.87 | 7.74 | 7.87 | 7.87 | 1.16% | 8,529,900 |
| Apr 13, 2026 | 7.79 | 7.81 | 7.67 | 7.78 | 7.78 | -0.77% | 8,504,600 |
| Apr 10, 2026 | 7.79 | 8.00 | 7.79 | 7.84 | 7.84 | 1.42% | 8,754,600 |
| Apr 9, 2026 | 7.93 | 7.93 | 7.71 | 7.73 | 7.73 | -2.89% | 9,017,316 |
| Apr 8, 2026 | 7.79 | 7.96 | 7.79 | 7.96 | 7.96 | 4.60% | 10,097,590 |
| Apr 7, 2026 | 7.53 | 7.68 | 7.45 | 7.61 | 7.61 | 2.01% | 7,831,881 |
| Apr 3, 2026 | 7.74 | 7.77 | 7.42 | 7.46 | 7.46 | -3.62% | 10,433,430 |
| Apr 2, 2026 | 7.81 | 7.94 | 7.64 | 7.74 | 7.74 | -1.40% | 9,217,183 |
| Apr 1, 2026 | 7.96 | 7.98 | 7.78 | 7.85 | 7.85 | 1.55% | 9,073,443 |
| Mar 31, 2026 | 7.91 | 8.13 | 7.71 | 7.73 | 7.73 | -2.40% | 11,950,188 |
| Mar 30, 2026 | 7.85 | 7.93 | 7.66 | 7.92 | 7.92 | -0.38% | 10,570,776 |
| Mar 27, 2026 | 7.78 | 7.99 | 7.74 | 7.95 | 7.95 | 0.89% | 8,588,700 |
| Mar 26, 2026 | 8.17 | 8.25 | 7.84 | 7.88 | 7.88 | -3.19% | 12,171,360 |
| Mar 25, 2026 | 7.95 | 8.22 | 7.95 | 8.14 | 8.14 | 2.39% | 14,649,866 |
| Mar 24, 2026 | 7.71 | 7.96 | 7.54 | 7.95 | 7.95 | 6.43% | 19,511,017 |
| Mar 23, 2026 | 8.05 | 8.09 | 7.41 | 7.47 | 7.47 | -8.46% | 22,656,660 |
| Mar 20, 2026 | 8.59 | 8.73 | 8.16 | 8.16 | 8.16 | -4.11% | 20,271,690 |
| Mar 19, 2026 | 8.55 | 8.73 | 8.46 | 8.51 | 8.51 | -1.85% | 14,264,455 |
| Mar 18, 2026 | 8.47 | 8.68 | 8.47 | 8.67 | 8.67 | 2.60% | 14,129,700 |
| Mar 17, 2026 | 8.82 | 8.87 | 8.42 | 8.45 | 8.45 | -4.20% | 16,172,800 |
| Mar 16, 2026 | 9.04 | 9.05 | 8.71 | 8.82 | 8.82 | -2.43% | 17,301,590 |
| Mar 13, 2026 | 9.21 | 9.30 | 8.98 | 9.04 | 9.04 | -2.38% | 17,535,090 |
| Mar 12, 2026 | 9.46 | 9.48 | 9.16 | 9.26 | 9.26 | -2.11% | 19,591,500 |
| Mar 11, 2026 | 9.50 | 9.56 | 9.34 | 9.46 | 9.46 | -0.63% | 22,061,836 |
| Mar 10, 2026 | 9.45 | 9.65 | 9.45 | 9.52 | 9.52 | 0.63% | 29,235,658 |
| Mar 9, 2026 | 9.10 | 9.51 | 9.10 | 9.46 | 9.46 | 1.39% | 33,500,820 |
| 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 |