Up-shine Lighting Co., Limited (SHE:301362)
China · Delayed Price · Currency is CNY 116.81
+1.59 (1.38%)
At close: Sep 16, 2026
Up-shine Lighting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 110.14 | 119.25 | 110.00 | 115.22 | 115.22 | 4.04% | 4,882,239 |
| Sep 14, 2026 | 102.89 | 112.60 | 102.33 | 110.75 | 110.75 | 4.88% | 3,698,861 |
| Sep 11, 2026 | 105.00 | 106.80 | 100.61 | 105.60 | 105.60 | -1.23% | 2,055,922 |
| Sep 10, 2026 | 107.12 | 109.05 | 105.75 | 106.91 | 106.91 | -0.98% | 1,675,340 |
| Sep 9, 2026 | 108.91 | 111.69 | 107.02 | 107.97 | 107.97 | 0.50% | 2,172,569 |
| Sep 8, 2026 | 109.96 | 113.00 | 106.55 | 107.43 | 107.43 | -1.35% | 2,182,800 |
| Sep 7, 2026 | 105.01 | 109.58 | 102.84 | 108.90 | 108.90 | 4.67% | 2,975,238 |
| Sep 4, 2026 | 108.65 | 112.28 | 103.61 | 104.04 | 104.04 | -3.49% | 2,865,379 |
| Sep 3, 2026 | 107.91 | 110.37 | 105.50 | 107.80 | 107.80 | 1.32% | 2,285,873 |
| Sep 2, 2026 | 105.46 | 107.50 | 103.85 | 106.40 | 106.40 | -1.12% | 2,206,761 |
| Sep 1, 2026 | 113.96 | 114.90 | 106.70 | 107.61 | 107.61 | -5.46% | 3,364,030 |
| Aug 31, 2026 | 109.65 | 114.45 | 108.00 | 113.83 | 113.83 | 1.74% | 3,162,026 |
| Aug 28, 2026 | 117.83 | 119.23 | 111.68 | 111.88 | 111.88 | -5.50% | 3,003,060 |
| Aug 27, 2026 | 112.86 | 119.77 | 112.86 | 118.39 | 118.39 | 5.22% | 3,142,695 |
| 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 |