Shanghai National Center of Testing and Inspection for Electric Cable and Wire Co., Ltd (SHE:301289)
China · Delayed Price · Currency is CNY 51.46
-0.75 (-1.44%)
At close: Mar 26, 2026
SHE:301289 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 52.28 | 52.66 | 52.00 | 52.21 | 52.21 | 0.71% | 422,207 |
| Mar 24, 2026 | 50.88 | 51.94 | 50.14 | 51.84 | 51.84 | 4.35% | 746,100 |
| Mar 23, 2026 | 51.80 | 53.00 | 49.48 | 49.68 | 49.68 | -6.42% | 937,900 |
| Mar 20, 2026 | 54.60 | 55.19 | 53.09 | 53.09 | 53.09 | -2.23% | 629,861 |
| Mar 19, 2026 | 55.31 | 55.34 | 54.02 | 54.30 | 54.30 | -2.34% | 572,268 |
| Mar 18, 2026 | 55.35 | 55.70 | 54.89 | 55.60 | 55.60 | 0.69% | 495,900 |
| Mar 17, 2026 | 57.20 | 57.20 | 55.22 | 55.22 | 55.22 | -3.11% | 577,033 |
| Mar 16, 2026 | 57.57 | 57.80 | 56.52 | 56.99 | 56.99 | -0.90% | 484,614 |
| Mar 13, 2026 | 57.66 | 58.20 | 56.86 | 57.51 | 57.51 | -0.26% | 487,400 |
| Mar 12, 2026 | 59.14 | 59.17 | 57.22 | 57.66 | 57.66 | -2.55% | 804,688 |
| Mar 11, 2026 | 59.39 | 59.66 | 58.99 | 59.17 | 59.17 | -0.45% | 764,950 |
| Mar 10, 2026 | 58.47 | 59.48 | 58.26 | 59.44 | 59.44 | 2.38% | 695,424 |
| Mar 9, 2026 | 56.90 | 58.25 | 56.85 | 58.06 | 58.06 | 0.28% | 1,042,144 |
| Mar 6, 2026 | 56.77 | 57.99 | 56.61 | 57.90 | 57.90 | 1.51% | 706,233 |
| Mar 5, 2026 | 56.99 | 58.00 | 56.53 | 57.04 | 57.04 | 1.69% | 1,018,615 |
| Mar 4, 2026 | 55.59 | 56.77 | 55.14 | 56.09 | 56.09 | 0.48% | 672,990 |
| Mar 3, 2026 | 59.59 | 60.28 | 55.78 | 55.82 | 55.82 | -6.15% | 1,556,966 |
| Mar 2, 2026 | 60.45 | 61.24 | 59.30 | 59.48 | 59.48 | -2.49% | 972,217 |
| Feb 27, 2026 | 61.30 | 61.30 | 60.48 | 61.00 | 61.00 | -0.57% | 734,150 |
| Feb 26, 2026 | 60.88 | 61.64 | 60.60 | 61.35 | 61.35 | 0.81% | 1,000,800 |
| Feb 25, 2026 | 61.45 | 61.45 | 60.69 | 60.86 | 60.86 | -0.54% | 700,026 |
| Feb 24, 2026 | 60.11 | 61.28 | 60.11 | 61.19 | 61.19 | 2.00% | 998,010 |
| Feb 13, 2026 | 60.13 | 61.00 | 59.99 | 59.99 | 59.99 | -1.10% | 766,983 |
| Feb 12, 2026 | 61.00 | 61.29 | 60.42 | 60.66 | 60.66 | -0.36% | 1,166,906 |
| Feb 11, 2026 | 60.41 | 61.03 | 60.13 | 60.88 | 60.88 | 0.58% | 772,066 |
| Feb 10, 2026 | 60.39 | 60.97 | 59.99 | 60.53 | 60.53 | 0.03% | 981,350 |
| Feb 9, 2026 | 59.61 | 60.51 | 59.51 | 60.51 | 60.51 | 1.53% | 952,600 |
| Feb 6, 2026 | 58.90 | 60.29 | 57.77 | 59.60 | 59.60 | 1.48% | 974,500 |
| Feb 5, 2026 | 59.60 | 59.60 | 58.64 | 58.73 | 58.73 | -1.56% | 611,697 |
| Feb 4, 2026 | 59.76 | 60.70 | 59.20 | 59.66 | 59.66 | -0.15% | 790,500 |
| Feb 3, 2026 | 58.98 | 59.75 | 58.81 | 59.75 | 59.75 | 2.05% | 809,292 |
| Feb 2, 2026 | 58.99 | 59.99 | 58.13 | 58.55 | 58.55 | -0.75% | 858,014 |
| Jan 30, 2026 | 58.72 | 59.46 | 57.62 | 58.99 | 58.99 | -0.20% | 960,190 |
| Jan 29, 2026 | 60.13 | 60.72 | 59.07 | 59.11 | 59.11 | -2.27% | 1,035,193 |
| Jan 28, 2026 | 61.45 | 61.50 | 60.11 | 60.48 | 60.48 | -1.18% | 860,400 |
| Jan 27, 2026 | 62.13 | 62.13 | 59.73 | 61.20 | 61.20 | -1.35% | 1,178,906 |
| Jan 26, 2026 | 62.27 | 62.65 | 61.18 | 62.04 | 62.04 | -0.37% | 1,167,643 |
| Jan 23, 2026 | 63.00 | 63.00 | 61.93 | 62.27 | 62.27 | -0.86% | 1,437,604 |
| Jan 22, 2026 | 62.13 | 63.16 | 61.91 | 62.81 | 62.81 | 1.00% | 1,297,998 |
| Jan 21, 2026 | 62.58 | 62.58 | 61.80 | 62.19 | 62.19 | -0.62% | 1,427,647 |
| Jan 20, 2026 | 64.41 | 64.67 | 62.07 | 62.58 | 62.58 | -3.65% | 2,477,270 |
| Jan 19, 2026 | 63.02 | 66.10 | 62.90 | 64.95 | 64.95 | 2.20% | 3,666,136 |
| Jan 16, 2026 | 61.33 | 64.13 | 61.18 | 63.55 | 63.55 | 5.04% | 3,322,552 |
| Jan 15, 2026 | 59.86 | 60.87 | 59.31 | 60.50 | 60.50 | 0.27% | 1,217,600 |
| Jan 14, 2026 | 60.37 | 61.34 | 59.59 | 60.34 | 60.34 | -0.02% | 1,891,650 |
| Jan 13, 2026 | 61.95 | 61.99 | 60.10 | 60.35 | 60.35 | -2.88% | 1,870,056 |
| Jan 12, 2026 | 61.08 | 62.55 | 60.48 | 62.14 | 62.14 | 1.74% | 2,333,456 |
| Jan 9, 2026 | 60.79 | 61.50 | 60.32 | 61.08 | 61.08 | -0.05% | 2,243,243 |
| Jan 8, 2026 | 59.91 | 61.60 | 59.74 | 61.11 | 61.11 | 1.77% | 2,152,344 |
| Jan 7, 2026 | 59.24 | 60.68 | 58.95 | 60.05 | 60.05 | 1.33% | 1,871,850 |