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

China · Delayed Price · Currency is CNY

47.06

+2.85 (6.45%)

At close: Aug 26, 2026

SHE:301289 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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