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

China · Delayed Price · Currency is CNY

43.02

-0.38 (-0.88%)

Oct 26, 2026, 4:00 PM EDT

SHE:301289 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	43.01	43.73	42.88	43.02	43.02	-0.88%	535,140
Oct 23, 2026	42.88	43.46	40.88	43.40	43.40	2.77%	1,041,063
Oct 22, 2026	43.56	43.64	42.20	42.23	42.23	-2.47%	424,182
Oct 21, 2026	44.00	44.18	43.19	43.30	43.30	-1.21%	406,200
Oct 20, 2026	43.19	44.05	43.02	43.83	43.83	1.48%	462,200
Oct 19, 2026	42.79	43.38	42.20	43.19	43.19	0.44%	438,000
Oct 16, 2026	43.08	43.58	42.60	43.00	43.00	1.06%	425,525
Oct 15, 2026	43.58	43.68	42.34	42.55	42.55	-3.43%	545,360
Oct 14, 2026	44.84	45.48	43.92	44.06	44.06	-1.76%	444,100
Oct 13, 2026	44.01	45.29	43.50	44.85	44.85	0.90%	671,454
Oct 12, 2026	45.00	45.30	44.23	44.45	44.45	-0.89%	466,736
Oct 9, 2026	44.58	44.96	43.14	44.85	44.85	0.61%	660,934
Oct 8, 2026	44.49	44.98	44.18	44.58	44.58	0.11%	469,000
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