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

China · Delayed Price · Currency is CNY

42.79

-0.53 (-1.22%)

Sep 15, 2026, 4:00 PM EDT

SHE:301289 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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