Up-shine Lighting Co., Limited (SHE:301362)
China · Delayed Price · Currency is CNY 112.02
-1.92 (-1.69%)
At close: Aug 26, 2026
Up-shine Lighting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 116.21 | 116.21 | 108.20 | 112.52 | 112.52 | -1.25% | 3,296,995 |
| Aug 25, 2026 | 111.92 | 115.77 | 108.10 | 113.94 | 113.94 | -1.03% | 3,657,437 |
| Aug 24, 2026 | 120.36 | 120.36 | 111.11 | 115.12 | 115.12 | -4.36% | 3,499,834 |
| Aug 21, 2026 | 119.00 | 123.20 | 115.56 | 120.37 | 120.37 | 0.58% | 2,267,322 |
| Aug 20, 2026 | 121.90 | 121.90 | 116.60 | 119.67 | 119.67 | 1.37% | 3,339,781 |
| Aug 19, 2026 | 131.62 | 133.08 | 117.01 | 118.05 | 118.05 | -13.83% | 5,059,080 |
| Aug 18, 2026 | 140.02 | 142.68 | 133.59 | 137.00 | 137.00 | -0.57% | 3,465,716 |
| Aug 17, 2026 | 128.99 | 138.30 | 128.01 | 137.78 | 137.78 | 5.51% | 5,406,259 |
| Aug 14, 2026 | 128.00 | 132.50 | 126.69 | 130.59 | 130.59 | 2.02% | 3,703,067 |
| Aug 13, 2026 | 133.35 | 137.79 | 128.00 | 128.00 | 128.00 | -2.10% | 5,005,246 |
| Aug 12, 2026 | 128.05 | 133.79 | 125.01 | 130.74 | 130.74 | 2.94% | 4,631,886 |
| Aug 11, 2026 | 133.00 | 135.58 | 126.68 | 127.00 | 127.00 | -4.55% | 5,114,946 |
| Aug 10, 2026 | 139.76 | 140.51 | 127.34 | 133.05 | 133.05 | -5.37% | 6,706,404 |
| Aug 7, 2026 | 133.58 | 144.88 | 133.00 | 140.60 | 140.60 | 5.71% | 7,756,084 |
| Aug 6, 2026 | 122.81 | 138.00 | 121.65 | 133.01 | 133.01 | 5.56% | 6,511,544 |
| Aug 5, 2026 | 112.94 | 128.45 | 111.50 | 126.00 | 126.00 | 9.57% | 6,247,784 |
| Aug 4, 2026 | 110.12 | 118.12 | 107.83 | 115.00 | 115.00 | 4.67% | 5,036,668 |
| Aug 3, 2026 | 113.40 | 114.50 | 105.56 | 109.87 | 109.87 | -1.72% | 3,821,310 |
| 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 |