Skip to main content
logo
China Machinery Huanyu Certification and Inspection Co., Ltd. (SHE:301508)
China flag China · Delayed Price · Currency is CNY
23.00
+0.04 (0.17%)
Jul 16, 2026, 4:00 PM EDT

SHE:301508 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202622.9023.2322.8023.0023.000.17%897,700
Jul 15, 202622.4123.1022.4122.9622.961.86%929,500
Jul 14, 202622.0022.5521.9022.5422.542.45%1,215,300
Jul 13, 202622.9023.0821.8822.0022.00-4.18%1,809,184
Jul 10, 202622.4623.3422.3122.9622.961.82%1,242,451
Jul 9, 202622.6722.7322.1322.5522.55-0.88%1,239,100
Jul 8, 202622.9223.2922.6322.7522.75-0.91%820,284
Jul 7, 202623.6023.6522.9622.9622.96-3.00%1,101,200
Jul 6, 202623.8023.9223.4823.6723.67-0.38%927,400
Jul 3, 202623.2923.9423.2423.7623.762.06%1,272,067
Jul 2, 202623.3923.7723.1923.2823.28-0.21%1,417,500
Jul 1, 202623.1423.5922.8623.3323.330.82%1,366,600
Jun 30, 202622.6023.1922.4523.1423.141.76%1,404,050
Jun 29, 202622.8922.9822.1822.7422.74-0.48%1,537,498
Jun 26, 202623.5623.6022.8522.8522.85-3.59%2,035,734
Jun 25, 202624.0524.1323.4023.7023.70-1.82%1,760,400
Jun 24, 202625.1025.2924.0924.1424.14-3.79%1,998,800
Jun 23, 202625.1525.6125.0025.0925.09-0.55%1,668,589
Jun 22, 202625.2525.2824.4225.2325.23-0.67%2,267,568
Jun 18, 202625.7425.8625.3425.4025.40-3.93%3,149,528
Jun 17, 202625.0026.9624.4026.4426.444.92%4,920,036
Jun 16, 202625.1825.4524.8725.2025.200.04%1,736,629
Jun 15, 202625.3525.7024.9825.1925.190.52%2,066,501
Jun 12, 202625.1825.6024.9625.0625.060.08%1,776,909
Jun 11, 202625.3825.7524.7025.0425.04-1.49%1,890,100
Jun 10, 202625.0325.7624.8725.4225.421.48%1,524,100
Jun 9, 202624.9125.1824.7725.0525.050.60%1,155,800
Jun 8, 202625.0025.4224.3124.9024.90-2.08%2,028,745
Jun 5, 202625.1225.7624.7625.4325.431.31%1,394,387
Jun 4, 202625.5025.5924.8525.1025.10-1.45%1,398,000
Jun 3, 202625.9025.9725.3425.4725.47-1.74%1,444,141
Jun 2, 202626.4126.5225.9225.9225.92-1.48%1,271,787
Jun 1, 202626.0726.5125.9726.3126.311.15%1,419,294
May 29, 202626.6326.6725.9326.0126.01-1.81%1,558,578
May 28, 202626.5026.8226.0026.4926.49-0.37%1,472,100
May 27, 202627.1827.3526.6326.8326.59-1.58%1,613,134
May 26, 202627.8527.8526.9927.2627.01-2.33%1,596,662
May 25, 202627.9728.2427.4027.9127.66-0.21%1,476,400
May 22, 202627.8928.1727.7127.9727.720.90%1,557,124
May 21, 202628.2828.6827.7027.7227.47-1.56%1,618,883
May 20, 202628.7528.7527.8728.1627.91-2.22%1,770,203
May 19, 202628.6229.0028.5128.8028.540.84%1,532,800
May 18, 202628.5429.2028.2428.5628.30-1.01%1,878,300
May 15, 202629.0029.2328.7528.8528.59-0.52%1,327,800
May 14, 202629.5729.6928.9129.0028.74-1.86%1,691,860
May 13, 202629.6029.6029.2029.5529.280.27%1,117,100
May 12, 202630.0730.0729.4229.4729.20-1.93%1,535,000
May 11, 202630.1830.1929.8330.0529.78-0.43%1,832,500
May 8, 202629.6930.2229.6730.1829.911.31%1,462,400
May 7, 202629.5229.9029.5129.7929.520.91%1,329,800