Sinostar Cable Co., Ltd (SHE:300933)
China · Delayed Price · Currency is CNY 6.70
+0.10 (1.52%)
Aug 25, 2026, 2:35 PM CST
Sinostar Cable Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 6.30 | 6.66 | 6.28 | 6.60 | 6.60 | 5.26% | 24,152,830 |
| Aug 21, 2026 | 6.24 | 6.31 | 6.17 | 6.27 | 6.27 | -0.48% | 6,269,493 |
| Aug 20, 2026 | 6.30 | 6.35 | 6.23 | 6.30 | 6.30 | 0.96% | 6,943,800 |
| Aug 19, 2026 | 6.50 | 6.54 | 6.22 | 6.24 | 6.24 | -5.02% | 9,120,777 |
| Aug 18, 2026 | 6.61 | 6.69 | 6.44 | 6.57 | 6.57 | -1.20% | 9,830,916 |
| Aug 17, 2026 | 6.53 | 6.66 | 6.42 | 6.65 | 6.65 | 1.06% | 9,597,600 |
| Aug 14, 2026 | 6.66 | 6.66 | 6.47 | 6.58 | 6.58 | -1.05% | 11,283,512 |
| Aug 13, 2026 | 6.76 | 6.90 | 6.65 | 6.65 | 6.65 | -1.63% | 13,225,577 |
| Aug 12, 2026 | 6.69 | 6.79 | 6.69 | 6.76 | 6.76 | 0.30% | 10,797,939 |
| Aug 11, 2026 | 6.85 | 6.86 | 6.68 | 6.74 | 6.74 | -2.18% | 13,059,600 |
| Aug 10, 2026 | 6.95 | 6.99 | 6.76 | 6.89 | 6.89 | -0.14% | 15,438,415 |
| Aug 7, 2026 | 6.78 | 6.99 | 6.50 | 6.90 | 6.90 | 2.68% | 24,763,707 |
| Aug 6, 2026 | 6.75 | 6.92 | 6.62 | 6.72 | 6.72 | -1.61% | 24,474,793 |
| Aug 5, 2026 | 6.56 | 7.21 | 6.55 | 6.83 | 6.83 | 3.33% | 43,130,675 |
| Aug 4, 2026 | 6.42 | 6.63 | 6.40 | 6.61 | 6.61 | 2.32% | 25,342,192 |
| Aug 3, 2026 | 6.46 | 6.49 | 6.38 | 6.46 | 6.46 | 0.62% | 21,530,661 |
| Jul 31, 2026 | 6.47 | 6.55 | 6.35 | 6.42 | 6.42 | - | 23,806,900 |
| Jul 30, 2026 | 6.64 | 6.64 | 6.36 | 6.42 | 6.42 | -5.17% | 33,230,145 |
| Jul 29, 2026 | 6.01 | 6.93 | 5.98 | 6.77 | 6.77 | 12.65% | 52,647,813 |
| Jul 28, 2026 | 5.97 | 6.05 | 5.91 | 6.01 | 6.01 | - | 12,403,757 |
| Jul 27, 2026 | 5.67 | 6.03 | 5.63 | 6.01 | 6.01 | 5.62% | 16,171,244 |
| Jul 24, 2026 | 5.80 | 5.88 | 5.67 | 5.69 | 5.69 | -3.72% | 13,199,755 |
| Jul 23, 2026 | 5.47 | 5.95 | 5.47 | 5.91 | 5.91 | 8.04% | 22,404,790 |
| Jul 22, 2026 | 5.55 | 5.69 | 5.45 | 5.47 | 5.47 | -2.67% | 13,294,588 |
| Jul 21, 2026 | 5.53 | 5.64 | 5.23 | 5.62 | 5.62 | 1.63% | 17,452,554 |
| Jul 20, 2026 | 5.83 | 5.92 | 5.41 | 5.53 | 5.53 | -4.98% | 20,493,318 |
| Jul 17, 2026 | 6.08 | 6.18 | 5.70 | 5.82 | 5.82 | -4.90% | 16,719,862 |
| Jul 16, 2026 | 6.18 | 6.36 | 6.10 | 6.12 | 6.12 | -2.08% | 14,932,410 |
| Jul 15, 2026 | 6.08 | 6.28 | 6.00 | 6.25 | 6.25 | 2.12% | 16,350,491 |
| Jul 14, 2026 | 6.12 | 6.19 | 5.86 | 6.12 | 6.12 | -0.65% | 18,898,101 |
| Jul 13, 2026 | 6.41 | 6.78 | 6.12 | 6.16 | 6.16 | -6.38% | 34,127,756 |
| Jul 10, 2026 | 5.79 | 6.61 | 5.70 | 6.58 | 6.58 | 13.64% | 32,884,195 |
| Jul 9, 2026 | 5.76 | 5.82 | 5.56 | 5.79 | 5.79 | - | 10,872,962 |
| Jul 8, 2026 | 5.88 | 5.88 | 5.67 | 5.79 | 5.79 | -1.53% | 8,832,400 |
| Jul 7, 2026 | 5.99 | 6.03 | 5.81 | 5.88 | 5.88 | -1.84% | 9,212,082 |
| Jul 6, 2026 | 6.22 | 6.33 | 5.98 | 5.99 | 5.99 | -3.85% | 11,088,761 |
| Jul 3, 2026 | 6.15 | 6.30 | 6.08 | 6.23 | 6.23 | 2.13% | 11,304,313 |
| Jul 2, 2026 | 6.16 | 6.33 | 6.07 | 6.10 | 6.10 | -1.61% | 11,092,907 |
| Jul 1, 2026 | 6.12 | 6.34 | 5.96 | 6.20 | 6.20 | 1.97% | 15,168,897 |
| Jun 30, 2026 | 5.93 | 6.10 | 5.88 | 6.08 | 6.08 | 1.50% | 9,789,375 |
| Jun 29, 2026 | 6.04 | 6.09 | 5.83 | 5.99 | 5.99 | -0.83% | 13,584,500 |
| Jun 26, 2026 | 6.35 | 6.35 | 6.02 | 6.04 | 6.04 | -4.13% | 14,234,288 |
| Jun 25, 2026 | 6.60 | 6.60 | 6.24 | 6.30 | 6.30 | -3.96% | 12,858,625 |
| Jun 24, 2026 | 6.73 | 6.74 | 6.47 | 6.56 | 6.56 | -2.53% | 11,270,574 |
| Jun 23, 2026 | 6.67 | 6.92 | 6.62 | 6.73 | 6.73 | - | 13,433,263 |
| Jun 22, 2026 | 6.50 | 6.73 | 6.32 | 6.73 | 6.73 | 3.06% | 17,181,410 |
| Jun 18, 2026 | 6.60 | 6.62 | 6.49 | 6.53 | 6.53 | -1.51% | 9,102,703 |
| Jun 17, 2026 | 6.83 | 6.87 | 6.58 | 6.63 | 6.63 | -3.77% | 13,208,587 |
| Jun 16, 2026 | 6.79 | 7.01 | 6.70 | 6.89 | 6.89 | 1.62% | 12,337,970 |
| Jun 15, 2026 | 6.59 | 6.82 | 6.57 | 6.78 | 6.78 | 3.67% | 13,951,500 |