Shanghai National Center of Testing and Inspection for Electric Cable and Wire Co., Ltd (SHE:301289)
China · Delayed Price · Currency is CNY 44.53
+0.09 (0.20%)
Sep 30, 2026, 4:00 PM EDT
SHE:301289 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 44.38 | 45.00 | 44.00 | 44.53 | 44.53 | 0.20% | 507,300 |
| Sep 29, 2026 | 44.77 | 45.07 | 44.36 | 44.44 | 44.44 | -1.42% | 681,400 |
| Sep 28, 2026 | 44.85 | 45.37 | 44.52 | 45.08 | 45.08 | 0.42% | 1,008,244 |
| Sep 24, 2026 | 44.48 | 45.23 | 43.70 | 44.89 | 44.89 | 0.92% | 1,089,367 |
| Sep 23, 2026 | 44.42 | 44.60 | 43.63 | 44.48 | 44.48 | 0.25% | 417,700 |
| Sep 22, 2026 | 44.13 | 44.52 | 44.06 | 44.37 | 44.37 | 0.52% | 445,100 |
| Sep 21, 2026 | 43.88 | 44.18 | 43.66 | 44.14 | 44.14 | 1.17% | 504,000 |
| Sep 18, 2026 | 43.28 | 43.85 | 43.28 | 43.63 | 43.63 | 1.28% | 516,592 |
| Sep 17, 2026 | 43.60 | 43.60 | 42.50 | 43.08 | 43.08 | -0.94% | 463,084 |
| Sep 16, 2026 | 42.98 | 43.49 | 42.60 | 43.49 | 43.49 | 1.64% | 492,508 |
| Sep 15, 2026 | 43.01 | 43.23 | 42.66 | 42.79 | 42.79 | -1.22% | 434,700 |
| Sep 14, 2026 | 42.94 | 43.59 | 42.70 | 43.32 | 43.32 | 0.88% | 398,100 |
| Sep 11, 2026 | 43.12 | 43.39 | 42.48 | 42.94 | 42.94 | -0.95% | 710,717 |
| Sep 10, 2026 | 44.26 | 44.26 | 43.30 | 43.35 | 43.35 | -2.56% | 755,998 |
| Sep 9, 2026 | 44.57 | 44.90 | 44.20 | 44.49 | 44.49 | - | 608,700 |
| Sep 8, 2026 | 44.17 | 44.59 | 43.90 | 44.49 | 44.49 | 0.72% | 655,196 |
| Sep 7, 2026 | 44.36 | 44.50 | 43.80 | 44.17 | 44.17 | -0.45% | 677,716 |
| Sep 4, 2026 | 44.69 | 45.33 | 44.20 | 44.37 | 44.37 | -0.40% | 899,436 |
| Sep 3, 2026 | 45.20 | 45.28 | 44.28 | 44.55 | 44.55 | -0.96% | 722,396 |
| Sep 2, 2026 | 45.00 | 45.19 | 44.45 | 44.98 | 44.98 | -0.57% | 927,218 |
| Sep 1, 2026 | 44.89 | 45.29 | 44.55 | 45.24 | 45.24 | 0.65% | 1,177,451 |
| Aug 31, 2026 | 44.51 | 45.06 | 44.31 | 44.95 | 44.95 | -0.40% | 1,212,400 |
| Aug 28, 2026 | 45.90 | 46.40 | 45.10 | 45.13 | 45.13 | -3.26% | 2,122,000 |
| Aug 27, 2026 | 46.07 | 46.65 | 45.50 | 46.65 | 46.65 | -0.87% | 2,906,862 |
| Aug 26, 2026 | 45.47 | 51.32 | 45.47 | 47.06 | 47.06 | 6.45% | 3,514,680 |
| Aug 25, 2026 | 42.90 | 44.36 | 42.90 | 44.21 | 44.21 | 1.98% | 712,638 |
| Aug 24, 2026 | 43.00 | 44.27 | 42.58 | 43.35 | 43.35 | 0.65% | 777,300 |
| Aug 21, 2026 | 42.70 | 43.17 | 41.85 | 43.07 | 43.07 | 0.28% | 585,238 |
| Aug 20, 2026 | 42.94 | 43.44 | 42.04 | 42.95 | 42.95 | 1.25% | 506,905 |
| Aug 19, 2026 | 43.98 | 44.11 | 42.12 | 42.42 | 42.42 | -3.98% | 533,575 |
| Aug 18, 2026 | 44.39 | 44.67 | 43.77 | 44.18 | 44.18 | -0.50% | 395,257 |
| Aug 17, 2026 | 43.59 | 44.47 | 43.45 | 44.40 | 44.40 | 1.30% | 535,000 |
| Aug 14, 2026 | 43.99 | 44.20 | 43.50 | 43.83 | 43.83 | 0.60% | 376,824 |
| Aug 13, 2026 | 44.01 | 44.68 | 43.52 | 43.57 | 43.57 | -1.60% | 435,650 |
| Aug 12, 2026 | 43.81 | 44.88 | 43.60 | 44.28 | 44.28 | 1.47% | 547,600 |
| Aug 11, 2026 | 44.33 | 44.33 | 43.60 | 43.64 | 43.64 | -1.60% | 537,400 |
| Aug 10, 2026 | 43.50 | 44.48 | 43.11 | 44.35 | 44.35 | 1.72% | 668,599 |
| Aug 7, 2026 | 43.91 | 44.44 | 43.03 | 43.60 | 43.60 | -0.59% | 554,351 |
| Aug 6, 2026 | 43.73 | 44.14 | 43.07 | 43.86 | 43.86 | -0.14% | 479,728 |
| Aug 5, 2026 | 43.66 | 44.14 | 43.35 | 43.92 | 43.92 | 0.37% | 571,570 |
| Aug 4, 2026 | 43.51 | 44.00 | 43.09 | 43.76 | 43.76 | 0.57% | 600,896 |
| Aug 3, 2026 | 42.01 | 43.71 | 42.01 | 43.51 | 43.51 | 2.71% | 858,696 |
| 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 |