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

China · Delayed Price · Currency is CNY

42.36

+1.24 (3.02%)

At close: Jul 31, 2026

SHE:301289 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	41.60	43.43	41.46	42.36	42.36	3.02%	1,012,500
Jul 30, 2026	41.60	42.18	41.08	41.12	41.12	-1.63%	567,600
Jul 29, 2026	41.16	42.30	40.83	41.80	41.80	2.18%	546,301
Jul 28, 2026	40.59	41.44	40.34	40.91	40.91	-0.10%	354,100
Jul 27, 2026	40.15	41.20	40.15	40.95	40.95	1.41%	454,639
Jul 24, 2026	40.86	40.86	40.00	40.38	40.38	-0.83%	359,202
Jul 23, 2026	39.52	40.79	39.52	40.72	40.72	3.04%	354,886
Jul 22, 2026	40.69	40.82	39.50	39.52	39.52	-3.28%	547,100
Jul 21, 2026	40.92	40.99	38.68	40.86	40.86	1.21%	711,875
Jul 20, 2026	41.30	42.49	39.72	40.37	40.37	-2.32%	738,500
Jul 17, 2026	43.07	43.69	41.23	41.33	41.33	-4.70%	544,400
Jul 16, 2026	43.78	44.18	42.60	43.37	43.37	0.12%	438,300
Jul 15, 2026	43.41	43.79	42.99	43.32	43.32	-0.64%	498,300
Jul 14, 2026	43.00	43.73	41.99	43.60	43.60	1.94%	709,400
Jul 13, 2026	44.61	44.84	42.72	42.77	42.77	-5.15%	713,722
Jul 10, 2026	44.60	45.95	44.02	45.09	45.09	1.28%	801,699
Jul 9, 2026	44.95	45.33	42.94	44.52	44.52	-0.98%	839,537
Jul 8, 2026	45.81	45.88	44.52	44.96	44.96	-1.81%	629,300
Jul 7, 2026	45.72	46.40	44.88	45.79	45.79	-0.99%	881,906
Jul 6, 2026	46.95	47.33	45.81	46.25	46.25	-1.20%	616,012
Jul 3, 2026	46.53	47.59	46.45	46.81	46.81	0.60%	621,392
Jul 2, 2026	46.70	47.95	46.43	46.53	46.53	-0.66%	739,320
Jul 1, 2026	47.19	47.86	46.47	46.84	46.84	-0.36%	812,793
Jun 30, 2026	45.74	47.40	44.32	47.01	47.01	1.80%	1,056,602
Jun 29, 2026	46.95	47.41	44.93	46.18	46.18	-1.16%	1,299,300
Jun 26, 2026	48.48	48.49	46.14	47.14	46.72	-3.38%	1,124,423
Jun 25, 2026	49.49	49.67	47.30	48.79	48.36	-0.93%	1,119,024
Jun 24, 2026	49.89	50.38	47.97	49.25	48.81	-1.28%	654,255
Jun 23, 2026	49.30	51.19	48.83	49.89	49.45	1.16%	940,401
Jun 22, 2026	50.15	50.15	47.96	49.32	48.88	-1.56%	1,045,102
Jun 18, 2026	49.92	50.93	49.67	50.10	49.65	0.36%	688,895
Jun 17, 2026	50.11	51.25	49.70	49.92	49.48	-1.25%	982,900
Jun 16, 2026	49.84	51.98	48.84	50.55	50.10	1.40%	1,537,300
Jun 15, 2026	48.35	50.05	47.88	49.85	49.41	3.00%	1,117,454
Jun 12, 2026	47.20	49.05	46.67	48.40	47.97	3.88%	1,561,378
Jun 11, 2026	48.00	48.55	45.94	46.59	46.17	-2.41%	1,392,080
Jun 10, 2026	48.96	50.60	47.11	47.74	47.31	-3.46%	1,415,814
Jun 9, 2026	49.44	49.78	48.42	49.45	49.01	0.79%	1,392,576
Jun 8, 2026	50.00	50.76	48.30	49.06	48.62	-4.74%	1,813,704
Jun 5, 2026	47.70	53.65	46.51	51.50	51.04	8.44%	3,253,195
Jun 4, 2026	49.27	49.27	47.02	47.49	47.07	-4.29%	1,049,646
Jun 3, 2026	49.15	49.87	48.78	49.62	49.18	1.06%	1,535,646
Jun 2, 2026	51.00	51.49	48.90	49.10	48.66	-3.91%	1,488,381
Jun 1, 2026	50.95	51.67	49.70	51.10	50.64	-1.12%	1,281,490
May 29, 2026	51.88	52.12	49.95	51.68	51.22	-0.75%	830,560
May 28, 2026	51.69	53.06	51.01	52.07	51.61	0.12%	937,397
May 27, 2026	51.61	52.35	50.80	52.01	51.55	0.78%	902,490
May 26, 2026	53.53	53.65	51.34	51.61	51.15	-4.30%	765,600
May 25, 2026	54.95	55.10	53.27	53.93	53.45	-0.46%	812,000
May 22, 2026	53.27	54.43	52.72	54.18	53.70	2.56%	614,630