Shandong Yuma Sun-shading Technology Corp., Ltd. (SHE:300993)
China · Delayed Price · Currency is CNY 8.50
-0.22 (-2.52%)
Oct 30, 2026, 3:04 PM CST
SHE:300993 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.86 | 8.89 | 8.50 | 8.50 | 8.50 | -2.52% | 2,599,570 |
| Oct 29, 2026 | 8.80 | 8.90 | 8.71 | 8.72 | 8.72 | -1.58% | 1,706,800 |
| Oct 28, 2026 | 8.90 | 8.99 | 8.79 | 8.86 | 8.86 | 0.91% | 2,369,200 |
| Oct 27, 2026 | 9.10 | 9.26 | 8.78 | 8.78 | 8.78 | -2.88% | 3,262,900 |
| Oct 26, 2026 | 8.85 | 9.13 | 8.85 | 9.04 | 9.04 | 1.12% | 2,666,200 |
| Oct 23, 2026 | 8.86 | 8.96 | 8.45 | 8.94 | 8.94 | 1.25% | 3,731,694 |
| Oct 22, 2026 | 9.08 | 9.14 | 8.83 | 8.83 | 8.83 | -2.32% | 2,466,600 |
| Oct 21, 2026 | 9.17 | 9.24 | 9.03 | 9.04 | 9.04 | -0.66% | 1,952,000 |
| Oct 20, 2026 | 9.07 | 9.25 | 8.98 | 9.10 | 9.10 | - | 2,135,700 |
| Oct 19, 2026 | 9.25 | 9.30 | 8.87 | 9.10 | 9.10 | -1.73% | 3,653,500 |
| Oct 16, 2026 | 9.27 | 9.42 | 9.18 | 9.26 | 9.26 | 1.09% | 1,571,956 |
| Oct 15, 2026 | 9.29 | 9.38 | 9.13 | 9.16 | 9.16 | -2.97% | 2,120,894 |
| Oct 14, 2026 | 9.77 | 9.77 | 9.42 | 9.44 | 9.44 | -2.58% | 1,748,870 |
| Oct 13, 2026 | 9.63 | 9.77 | 9.34 | 9.69 | 9.69 | 0.73% | 2,416,386 |
| Oct 12, 2026 | 9.87 | 9.87 | 9.62 | 9.62 | 9.62 | -2.63% | 2,099,300 |
| Oct 9, 2026 | 9.98 | 9.98 | 9.55 | 9.88 | 9.88 | -0.20% | 2,842,270 |
| Oct 8, 2026 | 9.79 | 9.99 | 9.69 | 9.90 | 9.90 | 1.43% | 2,549,138 |
| Sep 30, 2026 | 9.82 | 9.89 | 9.73 | 9.76 | 9.76 | -0.61% | 1,493,799 |
| Sep 29, 2026 | 9.77 | 9.93 | 9.64 | 9.82 | 9.82 | 1.03% | 2,265,611 |
| Sep 28, 2026 | 9.95 | 9.95 | 9.70 | 9.72 | 9.72 | -2.21% | 2,723,135 |
| Sep 24, 2026 | 9.76 | 9.95 | 9.67 | 9.94 | 9.94 | 1.84% | 3,394,200 |
| Sep 23, 2026 | 9.99 | 10.02 | 9.74 | 9.76 | 9.76 | -1.41% | 2,771,900 |
| Sep 22, 2026 | 9.89 | 10.03 | 9.82 | 9.90 | 9.90 | 0.10% | 2,299,300 |
| Sep 21, 2026 | 9.65 | 9.97 | 9.59 | 9.89 | 9.89 | 3.02% | 3,218,700 |
| Sep 18, 2026 | 9.56 | 9.66 | 9.50 | 9.60 | 9.60 | 0.95% | 1,815,900 |
| Sep 17, 2026 | 9.48 | 9.53 | 9.36 | 9.51 | 9.51 | -0.21% | 1,639,200 |
| Sep 16, 2026 | 9.38 | 9.59 | 9.30 | 9.53 | 9.53 | 1.17% | 1,588,128 |
| Sep 15, 2026 | 9.65 | 9.65 | 9.42 | 9.42 | 9.42 | -1.98% | 1,792,800 |
| Sep 14, 2026 | 9.68 | 9.74 | 9.57 | 9.61 | 9.61 | -0.41% | 1,743,154 |
| Sep 11, 2026 | 9.80 | 9.98 | 9.55 | 9.65 | 9.65 | -2.62% | 2,205,200 |
| Sep 10, 2026 | 10.10 | 10.10 | 9.91 | 9.91 | 9.91 | -1.88% | 2,396,800 |
| Sep 9, 2026 | 10.24 | 10.37 | 10.10 | 10.10 | 10.10 | -1.85% | 3,569,470 |
| Sep 8, 2026 | 10.03 | 10.43 | 10.00 | 10.29 | 10.29 | 2.49% | 4,966,922 |
| Sep 7, 2026 | 10.05 | 10.08 | 9.95 | 10.04 | 10.04 | 0.90% | 1,769,550 |
| Sep 4, 2026 | 9.95 | 10.10 | 9.91 | 9.95 | 9.95 | 0.30% | 1,789,159 |
| Sep 3, 2026 | 10.15 | 10.21 | 9.91 | 9.92 | 9.92 | -2.17% | 2,003,300 |
| Sep 2, 2026 | 10.08 | 10.15 | 9.97 | 10.14 | 10.14 | - | 2,169,745 |
| Sep 1, 2026 | 10.15 | 10.24 | 10.08 | 10.14 | 10.14 | 0.40% | 2,415,748 |
| Aug 31, 2026 | 9.99 | 10.15 | 9.94 | 10.10 | 10.10 | 0.80% | 2,646,650 |
| Aug 28, 2026 | 9.91 | 10.19 | 9.86 | 10.02 | 10.02 | 1.11% | 3,427,670 |
| Aug 27, 2026 | 9.79 | 9.92 | 9.76 | 9.91 | 9.91 | 0.92% | 2,116,340 |
| Aug 26, 2026 | 9.90 | 10.01 | 9.72 | 9.82 | 9.82 | -1.31% | 2,405,848 |
| Aug 25, 2026 | 9.76 | 10.00 | 9.65 | 9.95 | 9.95 | 1.95% | 2,622,749 |
| Aug 24, 2026 | 9.92 | 9.93 | 9.62 | 9.76 | 9.76 | -1.81% | 2,345,093 |
| Aug 21, 2026 | 9.94 | 9.99 | 9.78 | 9.94 | 9.94 | -0.50% | 1,664,480 |
| Aug 20, 2026 | 9.86 | 10.02 | 9.81 | 9.99 | 9.99 | 1.94% | 2,399,404 |
| Aug 19, 2026 | 10.06 | 10.06 | 9.77 | 9.80 | 9.80 | -2.10% | 2,238,000 |
| Aug 18, 2026 | 10.03 | 10.13 | 9.98 | 10.01 | 10.01 | -0.50% | 2,051,743 |
| Aug 17, 2026 | 9.93 | 10.19 | 9.83 | 10.06 | 10.06 | 1.31% | 2,771,543 |
| Aug 14, 2026 | 10.08 | 10.09 | 9.91 | 9.93 | 9.93 | -0.90% | 1,804,100 |