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

China · Delayed Price · Currency is CNY

42.77

-2.32 (-5.15%)

At close: Jul 13, 2026

SHE:301289 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	55.88	56.12	52.81	52.83	52.36	-4.81%	783,700
May 20, 2026	55.70	55.70	54.76	55.50	55.01	0.09%	565,800
May 19, 2026	55.62	55.85	54.59	55.45	54.96	-0.36%	578,379
May 18, 2026	55.42	56.14	55.14	55.65	55.15	-0.27%	453,500
May 15, 2026	56.24	56.65	55.30	55.80	55.30	-0.36%	571,632
May 14, 2026	57.54	57.86	55.96	56.00	55.50	-2.20%	658,845
May 13, 2026	56.50	57.69	56.06	57.26	56.75	1.31%	810,172
May 12, 2026	57.28	57.48	56.18	56.52	56.02	-1.33%	802,376
May 11, 2026	57.72	58.03	57.10	57.28	56.77	0.76%	1,141,695
May 8, 2026	56.70	56.87	56.19	56.85	56.34	0.18%	575,262
May 7, 2026	56.18	56.86	55.61	56.75	56.24	1.89%	751,266
May 6, 2026	55.85	56.12	55.51	55.70	55.20	0.25%	748,613
Apr 30, 2026	55.13	56.77	55.13	55.56	55.06	0.60%	674,400
Apr 29, 2026	54.84	55.60	54.04	55.23	54.74	1.56%	764,327
Apr 28, 2026	55.01	55.95	54.06	54.38	53.90	-1.93%	693,195