Up-shine Lighting Co., Limited (SHE:301362)
China · Delayed Price · Currency is CNY 109.87
-1.92 (-1.72%)
At close: Aug 3, 2026
Up-shine Lighting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 114.25 | 121.69 | 111.00 | 111.79 | 111.79 | 9.15% | 5,586,608 |
| Jul 30, 2026 | 111.00 | 113.01 | 99.00 | 102.42 | 102.42 | -7.54% | 4,593,880 |
| Jul 29, 2026 | 112.46 | 113.75 | 103.34 | 110.77 | 110.77 | -1.96% | 4,374,564 |
| Jul 28, 2026 | 118.51 | 123.80 | 111.46 | 112.99 | 112.99 | -7.39% | 4,609,275 |
| Jul 27, 2026 | 115.01 | 123.02 | 111.35 | 122.01 | 122.01 | 6.41% | 4,811,440 |
| Jul 24, 2026 | 114.23 | 118.90 | 111.01 | 114.66 | 114.66 | -1.71% | 3,653,602 |
| Jul 23, 2026 | 117.98 | 129.90 | 115.01 | 116.66 | 116.66 | 0.66% | 5,707,411 |
| Jul 22, 2026 | 115.79 | 121.22 | 113.89 | 115.90 | 115.90 | -1.70% | 4,504,431 |
| Jul 21, 2026 | 108.36 | 118.38 | 93.65 | 117.91 | 117.91 | 10.77% | 6,447,659 |
| Jul 20, 2026 | 129.00 | 132.00 | 99.84 | 106.45 | 106.45 | -14.70% | 7,701,562 |
| Jul 17, 2026 | 138.72 | 142.00 | 121.97 | 124.80 | 124.80 | -10.40% | 4,595,835 |
| Jul 16, 2026 | 141.40 | 148.82 | 137.36 | 139.29 | 139.29 | -3.68% | 3,804,971 |
| Jul 15, 2026 | 150.48 | 154.97 | 143.50 | 144.61 | 144.61 | -4.86% | 5,282,678 |
| Jul 14, 2026 | 133.85 | 158.40 | 133.01 | 152.00 | 152.00 | 15.15% | 8,437,931 |
| Jul 13, 2026 | 142.00 | 144.00 | 131.30 | 132.00 | 132.00 | -7.06% | 4,930,257 |
| Jul 10, 2026 | 152.21 | 163.34 | 142.03 | 142.03 | 142.03 | -3.88% | 5,182,808 |
| Jul 9, 2026 | 149.00 | 150.46 | 140.00 | 147.77 | 147.77 | 0.76% | 4,109,633 |
| Jul 8, 2026 | 150.49 | 152.88 | 142.50 | 146.66 | 146.66 | -0.82% | 3,219,062 |
| Jul 7, 2026 | 153.49 | 154.67 | 144.72 | 147.88 | 147.88 | -3.12% | 2,988,005 |
| Jul 6, 2026 | 169.00 | 169.88 | 147.00 | 152.65 | 152.65 | -9.74% | 5,740,087 |
| Jul 3, 2026 | 166.80 | 175.89 | 164.38 | 169.12 | 169.12 | -0.43% | 3,222,421 |
| Jul 2, 2026 | 174.74 | 178.89 | 168.16 | 169.85 | 169.85 | -4.69% | 4,119,204 |
| Jul 1, 2026 | 182.80 | 187.99 | 175.11 | 178.21 | 178.21 | -3.10% | 5,068,311 |
| Jun 30, 2026 | 190.25 | 193.67 | 173.00 | 183.92 | 183.92 | -8.04% | 8,035,707 |
| Jun 29, 2026 | 193.29 | 204.56 | 180.50 | 200.00 | 200.00 | 4.92% | 7,202,099 |
| Jun 26, 2026 | 189.08 | 202.50 | 185.70 | 190.62 | 190.62 | 0.32% | 6,217,778 |
| Jun 25, 2026 | 196.00 | 202.90 | 177.10 | 190.01 | 190.01 | -2.96% | 8,031,049 |
| Jun 24, 2026 | 202.80 | 206.18 | 193.53 | 195.80 | 195.80 | -2.58% | 5,844,397 |
| Jun 23, 2026 | 225.76 | 227.80 | 198.00 | 200.98 | 200.98 | -11.66% | 6,611,779 |
| Jun 22, 2026 | 244.98 | 255.23 | 217.70 | 227.50 | 227.50 | -5.51% | 6,073,706 |
| Jun 18, 2026 | 229.31 | 251.25 | 227.00 | 240.77 | 240.77 | 2.90% | 4,179,682 |
| Jun 17, 2026 | 231.23 | 243.76 | 225.08 | 233.99 | 233.99 | 0.63% | 4,533,053 |
| Jun 16, 2026 | 225.23 | 240.50 | 220.50 | 232.52 | 232.52 | 3.22% | 5,332,730 |
| Jun 15, 2026 | 189.99 | 225.26 | 182.25 | 225.26 | 225.26 | 20.00% | 6,220,886 |
| Jun 12, 2026 | 196.00 | 201.10 | 183.47 | 187.72 | 187.72 | 2.32% | 4,635,818 |
| Jun 11, 2026 | 183.64 | 190.79 | 180.60 | 183.47 | 183.47 | -1.89% | 2,915,895 |
| Jun 10, 2026 | 205.00 | 206.20 | 181.18 | 187.01 | 187.01 | -7.88% | 4,926,423 |
| Jun 9, 2026 | 195.01 | 205.31 | 181.28 | 203.00 | 203.00 | 9.19% | 5,054,049 |
| Jun 8, 2026 | 170.85 | 198.62 | 170.85 | 185.92 | 185.92 | -4.58% | 4,442,155 |
| Jun 5, 2026 | 193.00 | 205.00 | 193.00 | 194.85 | 194.85 | -0.45% | 4,845,707 |
| Jun 4, 2026 | 170.00 | 202.02 | 170.00 | 195.73 | 195.73 | 13.77% | 6,394,511 |
| Jun 3, 2026 | 175.00 | 180.68 | 165.56 | 172.04 | 172.04 | 1.86% | 6,265,479 |
| Jun 2, 2026 | 152.00 | 170.60 | 149.11 | 168.90 | 168.90 | 10.75% | 4,618,241 |
| Jun 1, 2026 | 166.09 | 169.68 | 151.99 | 152.50 | 152.50 | -9.25% | 5,894,506 |
| May 29, 2026 | 179.82 | 179.83 | 166.10 | 168.05 | 168.05 | -6.55% | 4,222,328 |
| May 28, 2026 | 171.22 | 182.88 | 167.00 | 179.82 | 179.82 | 5.48% | 4,704,010 |
| May 27, 2026 | 176.81 | 179.27 | 167.99 | 171.51 | 170.47 | -3.00% | 4,505,780 |
| May 26, 2026 | 179.28 | 184.20 | 169.20 | 176.81 | 175.75 | -6.07% | 7,041,755 |
| May 25, 2026 | 182.01 | 192.06 | 171.50 | 188.25 | 187.11 | 10.40% | 8,590,608 |
| May 22, 2026 | 144.79 | 170.52 | 144.79 | 170.52 | 169.49 | 20.00% | 7,663,065 |