Sinostar Cable Co., Ltd (SHE:300933)
China · Delayed Price · Currency is CNY 8.10
+0.13 (1.63%)
May 28, 2026, 3:04 PM CST
Sinostar Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7.92 | 8.15 | 7.86 | 8.10 | 8.10 | 1.63% | 11,307,513 |
| May 27, 2026 | 8.17 | 8.32 | 7.91 | 7.97 | 7.97 | -2.45% | 15,559,803 |
| May 26, 2026 | 8.55 | 8.55 | 8.05 | 8.17 | 8.17 | -4.44% | 16,064,142 |
| May 25, 2026 | 8.61 | 8.84 | 8.46 | 8.55 | 8.55 | -0.35% | 15,764,085 |
| May 22, 2026 | 8.43 | 8.63 | 8.38 | 8.58 | 8.58 | 2.26% | 12,912,182 |
| May 21, 2026 | 8.86 | 8.95 | 8.35 | 8.39 | 8.39 | -5.30% | 24,767,903 |
| May 20, 2026 | 8.92 | 9.07 | 8.79 | 8.86 | 8.86 | -1.34% | 14,173,503 |
| May 19, 2026 | 8.86 | 8.99 | 8.75 | 8.98 | 8.98 | 1.24% | 17,712,660 |
| May 18, 2026 | 8.58 | 9.16 | 8.54 | 8.87 | 8.87 | 3.38% | 26,101,070 |
| May 15, 2026 | 8.67 | 8.75 | 8.52 | 8.58 | 8.58 | -0.92% | 16,765,170 |
| May 14, 2026 | 9.01 | 9.04 | 8.63 | 8.66 | 8.66 | -3.99% | 22,343,140 |
| May 13, 2026 | 8.69 | 9.02 | 8.66 | 9.02 | 9.02 | 3.44% | 26,795,490 |
| May 12, 2026 | 8.60 | 8.94 | 8.50 | 8.72 | 8.72 | 1.40% | 21,770,270 |
| May 11, 2026 | 8.55 | 8.68 | 8.50 | 8.60 | 8.60 | 0.70% | 13,369,270 |
| May 8, 2026 | 8.52 | 8.64 | 8.47 | 8.54 | 8.54 | -0.23% | 12,565,500 |
| May 7, 2026 | 8.50 | 8.67 | 8.45 | 8.56 | 8.56 | 1.30% | 14,102,930 |
| May 6, 2026 | 8.22 | 8.53 | 8.18 | 8.45 | 8.45 | 3.55% | 19,900,350 |
| Apr 30, 2026 | 8.11 | 8.28 | 8.07 | 8.16 | 8.16 | 0.37% | 15,958,190 |
| Apr 29, 2026 | 7.80 | 8.25 | 7.80 | 8.13 | 8.13 | 6.00% | 29,184,400 |
| Apr 28, 2026 | 7.75 | 7.85 | 7.66 | 7.67 | 7.67 | -1.67% | 9,278,038 |
| 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% | 10,006,270 |
| 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% | 14,899,890 |
| 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% | 12,620,140 |
| Apr 17, 2026 | 8.04 | 8.09 | 7.88 | 7.96 | 7.96 | -1.36% | 12,105,800 |
| Apr 16, 2026 | 7.91 | 8.15 | 7.79 | 8.07 | 8.07 | 1.51% | 15,354,590 |
| Apr 15, 2026 | 7.96 | 8.29 | 7.83 | 7.95 | 7.95 | 1.02% | 21,735,820 |
| Apr 14, 2026 | 7.82 | 7.87 | 7.74 | 7.87 | 7.87 | 1.16% | 8,528,700 |
| 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% | 11,950,180 |
| Mar 30, 2026 | 7.85 | 7.93 | 7.66 | 7.92 | 7.92 | -0.38% | 10,570,770 |
| 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% | 14,649,660 |
| Mar 24, 2026 | 7.71 | 7.96 | 7.54 | 7.95 | 7.95 | 6.43% | 19,511,010 |
| 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% | 14,264,450 |
| 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 |