Shanghai National Center of Testing and Inspection for Electric Cable and Wire Co., Ltd (SHE:301289)

China · Delayed Price · Currency is CNY

59.60

+0.87 (1.48%)

At close: Feb 6, 2026

SHE:301289 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	59.65	59.65	58.78	59.26	59.26	-0.30%	1,172,196
Jan 5, 2026	58.72	59.50	57.89	59.44	59.44	1.23%	1,340,896
Dec 31, 2025	57.65	58.89	57.20	58.72	58.72	2.02%	1,094,693
Dec 30, 2025	57.87	58.85	57.55	57.56	57.56	-1.29%	1,094,000
Dec 29, 2025	59.28	59.28	58.15	58.31	58.31	-1.70%	1,033,800
Dec 26, 2025	59.27	59.45	58.00	59.32	59.32	-0.44%	1,787,145
Dec 25, 2025	58.58	60.98	58.53	59.58	59.58	1.88%	1,935,274
Dec 24, 2025	58.48	59.10	57.74	58.48	58.48	-	954,699
Dec 23, 2025	59.13	59.58	58.10	58.48	58.48	-1.81%	1,080,828
Dec 22, 2025	59.31	60.99	58.36	59.56	59.56	0.88%	2,164,668
Dec 19, 2025	57.48	59.41	57.42	59.04	59.04	3.58%	1,720,875
Dec 18, 2025	57.89	58.60	57.00	57.00	57.00	-2.31%	1,018,400
Dec 17, 2025	57.35	58.36	56.70	58.35	58.35	1.23%	1,174,527
Dec 16, 2025	58.88	58.89	57.03	57.64	57.64	-2.60%	1,431,699
Dec 15, 2025	59.29	60.10	58.50	59.18	59.18	-1.04%	1,826,592
Dec 12, 2025	58.09	60.44	57.91	59.80	59.80	2.52%	2,807,394
Dec 11, 2025	57.82	60.50	57.82	58.33	58.33	1.04%	2,115,656
Dec 10, 2025	56.91	57.75	56.71	57.73	57.73	0.96%	847,700
Dec 9, 2025	57.33	58.80	57.10	57.18	57.18	-1.00%	1,010,900
Dec 8, 2025	58.40	58.59	57.40	57.76	57.76	-0.28%	1,452,350
Dec 5, 2025	55.19	58.19	55.14	57.92	57.92	4.64%	1,874,202
Dec 4, 2025	55.44	56.00	54.85	55.35	55.35	-0.49%	759,233
Dec 3, 2025	55.59	56.18	55.33	55.62	55.62	-0.48%	713,900
Dec 2, 2025	56.00	56.49	55.25	55.89	55.89	-0.34%	1,019,900
Dec 1, 2025	57.02	57.29	56.02	56.08	56.08	-1.15%	1,415,808
Nov 28, 2025	57.59	57.59	55.38	56.73	56.73	0.69%	2,261,300
Nov 27, 2025	54.68	56.89	54.58	56.34	56.34	2.81%	1,625,172