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

China · Delayed Price · Currency is CNY

52.07

+0.06 (0.12%)

At close: May 28, 2026

SHE:301289 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	52.65	53.01	51.60	51.99	51.99	-1.25%	378,935
Apr 1, 2026	52.98	52.98	52.19	52.65	52.65	1.48%	539,037
Mar 31, 2026	52.66	53.59	51.86	51.88	51.88	-1.33%	619,377
Mar 30, 2026	51.50	52.61	51.22	52.58	52.58	0.92%	557,400
Mar 27, 2026	51.15	52.30	51.02	52.10	52.10	1.24%	631,974
Mar 26, 2026	52.22	52.71	51.16	51.46	51.46	-1.44%	446,000
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