Sinostar Cable Co., Ltd (SHE:300933)
China · Delayed Price · Currency is CNY 6.58
+0.79 (13.64%)
Jul 10, 2026, 3:04 PM CST
Sinostar Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 6.60 | 6.66 | 6.46 | 6.54 | 6.54 | 0.77% | 10,043,365 |
| Jun 11, 2026 | 6.61 | 6.64 | 6.38 | 6.49 | 6.49 | -2.26% | 11,198,987 |
| Jun 10, 2026 | 6.81 | 6.89 | 6.51 | 6.64 | 6.64 | -3.49% | 10,079,073 |
| Jun 9, 2026 | 6.80 | 6.95 | 6.72 | 6.88 | 6.88 | 1.78% | 10,847,681 |
| Jun 8, 2026 | 6.85 | 7.15 | 6.67 | 6.76 | 6.76 | -3.98% | 15,744,439 |
| Jun 5, 2026 | 7.00 | 7.19 | 6.71 | 7.04 | 7.04 | 0.43% | 16,600,716 |
| Jun 4, 2026 | 7.12 | 7.26 | 6.97 | 7.01 | 7.01 | -3.04% | 13,030,850 |
| Jun 3, 2026 | 7.51 | 7.56 | 7.17 | 7.23 | 7.23 | -3.86% | 14,520,457 |
| Jun 2, 2026 | 7.74 | 7.76 | 7.37 | 7.52 | 7.52 | -2.84% | 12,705,763 |
| Jun 1, 2026 | 7.57 | 7.92 | 7.55 | 7.74 | 7.74 | 1.31% | 13,725,720 |
| May 29, 2026 | 8.09 | 8.10 | 7.60 | 7.64 | 7.64 | -5.68% | 15,850,607 |
| 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 |