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

China · Delayed Price · Currency is CNY

50.10

+0.18 (0.36%)

At close: Jun 18, 2026

SHE:301289 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	50.11	51.25	49.70	49.92	49.92	-1.25%	982,900
Jun 16, 2026	49.84	51.98	48.84	50.55	50.55	1.40%	1,537,300
Jun 15, 2026	48.35	50.05	47.88	49.85	49.85	3.00%	1,117,454
Jun 12, 2026	47.20	49.05	46.67	48.40	48.40	3.88%	1,561,378
Jun 11, 2026	48.00	48.55	45.94	46.59	46.59	-2.41%	1,392,080
Jun 10, 2026	48.96	50.60	47.11	47.74	47.74	-3.46%	1,415,814
Jun 9, 2026	49.44	49.78	48.42	49.45	49.45	0.79%	1,392,576
Jun 8, 2026	50.00	50.76	48.30	49.06	49.06	-4.74%	1,813,704
Jun 5, 2026	47.70	53.65	46.51	51.50	51.50	8.44%	3,253,195
Jun 4, 2026	49.27	49.27	47.02	47.49	47.49	-4.29%	1,049,646
Jun 3, 2026	49.15	49.87	48.78	49.62	49.62	1.06%	1,535,646
Jun 2, 2026	51.00	51.49	48.90	49.10	49.10	-3.91%	1,488,381
Jun 1, 2026	50.95	51.67	49.70	51.10	51.10	-1.12%	1,281,490
May 29, 2026	51.88	52.12	49.95	51.68	51.68	-0.75%	830,560
May 28, 2026	51.69	53.06	51.01	52.07	52.07	0.12%	937,397
May 27, 2026	51.61	52.35	50.80	52.01	52.01	0.78%	902,490
May 26, 2026	53.53	53.65	51.34	51.61	51.61	-4.30%	765,600
May 25, 2026	54.95	55.10	53.27	53.93	53.93	-0.46%	812,000
May 22, 2026	53.27	54.43	52.72	54.18	54.18	2.56%	614,630
May 21, 2026	55.88	56.12	52.81	52.83	52.83	-4.81%	783,700
May 20, 2026	55.70	55.70	54.76	55.50	55.50	0.09%	565,800
May 19, 2026	55.62	55.85	54.59	55.45	55.45	-0.36%	578,379
May 18, 2026	55.42	56.14	55.14	55.65	55.65	-0.27%	453,500
May 15, 2026	56.24	56.65	55.30	55.80	55.80	-0.36%	571,632
May 14, 2026	57.54	57.86	55.96	56.00	56.00	-2.20%	658,845
May 13, 2026	56.50	57.69	56.06	57.26	57.26	1.31%	810,172
May 12, 2026	57.28	57.48	56.18	56.52	56.52	-1.33%	802,376
May 11, 2026	57.72	58.03	57.10	57.28	57.28	0.76%	1,141,695
May 8, 2026	56.70	56.87	56.19	56.85	56.85	0.18%	575,262
May 7, 2026	56.18	56.86	55.61	56.75	56.75	1.89%	751,266
May 6, 2026	55.85	56.12	55.51	55.70	55.70	0.25%	748,613
Apr 30, 2026	55.13	56.77	55.13	55.56	55.56	0.60%	674,400
Apr 29, 2026	54.84	55.60	54.04	55.23	55.23	1.56%	764,327
Apr 28, 2026	55.01	55.95	54.06	54.38	54.38	-1.93%	693,195
Apr 27, 2026	55.50	55.79	54.18	55.45	55.45	0.11%	728,000
Apr 24, 2026	56.68	56.68	54.44	55.39	55.39	-3.10%	1,209,365
Apr 23, 2026	57.71	57.95	56.55	57.16	57.16	-0.31%	966,350
Apr 22, 2026	56.00	57.80	55.95	57.34	57.34	1.68%	1,034,021
Apr 21, 2026	56.33	56.85	55.92	56.39	56.39	-0.91%	695,850
Apr 20, 2026	56.00	57.10	55.68	56.91	56.91	1.52%	846,434
Apr 17, 2026	55.75	56.12	55.45	56.06	56.06	0.72%	563,690
Apr 16, 2026	55.42	55.99	54.84	55.66	55.66	0.49%	570,529
Apr 15, 2026	55.12	56.18	55.12	55.39	55.39	0.71%	755,559
Apr 14, 2026	54.80	55.14	54.30	55.00	55.00	1.48%	471,478
Apr 13, 2026	54.32	54.50	53.80	54.20	54.20	-0.28%	417,100
Apr 10, 2026	53.99	54.99	53.93	54.35	54.35	0.67%	569,800
Apr 9, 2026	54.00	54.15	53.50	53.99	53.99	-0.52%	576,903
Apr 8, 2026	53.00	54.38	52.90	54.27	54.27	5.19%	966,434
Apr 7, 2026	50.98	51.88	50.60	51.59	51.59	1.34%	450,610
Apr 3, 2026	51.98	52.29	50.57	50.91	50.91	-2.08%	359,710