Skip to main content
logo
China Machinery Huanyu Certification and Inspection Co., Ltd. (SHE:301508)
China flag China · Delayed Price · Currency is CNY
24.08
-0.04 (-0.17%)
At close: Oct 9, 2026

SHE:301508 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202624.1024.2323.3724.0824.08-0.17%1,185,300
Oct 8, 202623.7724.2023.7324.1224.121.52%1,361,500
Sep 30, 202624.1024.2023.7323.7623.76-1.21%738,400
Sep 29, 202624.1924.2023.8024.0524.050.38%737,483
Sep 28, 202624.0424.3023.7823.9623.96-1.16%751,291
Sep 24, 202624.2524.5724.1224.2424.240.21%906,200
Sep 23, 202624.1024.3524.0624.1924.190.21%605,600
Sep 22, 202624.1824.4123.9824.1424.14-0.12%898,719
Sep 21, 202624.0024.1923.7524.1724.171.51%783,600
Sep 18, 202623.8624.1423.6523.8123.81-0.25%828,175
Sep 17, 202623.7523.8823.4723.8723.870.08%635,975
Sep 16, 202623.6123.9323.4523.8523.850.63%699,665
Sep 15, 202624.1024.1023.5823.7023.70-1.66%783,100
Sep 14, 202623.7224.1923.7024.1024.101.35%809,119
Sep 11, 202624.0524.0723.4823.7823.78-2.74%1,446,500
Sep 10, 202624.9224.9224.4024.4524.45-1.73%1,164,700
Sep 9, 202624.7525.0824.7224.8824.88-0.48%1,018,200
Sep 8, 202624.6825.0624.5425.0025.001.63%1,178,084
Sep 7, 202624.7724.7924.4424.6024.600.33%846,800
Sep 4, 202624.7824.9924.4224.5224.52-0.33%1,113,250
Sep 3, 202624.9625.1024.6024.6024.60-1.32%843,400
Sep 2, 202624.7025.0124.4624.9324.930.81%1,161,100
Sep 1, 202624.6024.8424.5524.7324.730.57%942,329
Aug 31, 202624.5924.7224.3324.5924.590.08%868,168
Aug 28, 202624.4524.6424.3924.5724.570.49%1,049,919
Aug 27, 202624.6024.6024.2524.4524.45-0.16%949,314
Aug 26, 202624.4024.6924.2424.4924.490.04%1,525,119
Aug 25, 202624.1124.6223.9024.4824.483.25%2,593,278
Aug 24, 202623.7023.9423.5023.7123.710.08%943,569
Aug 21, 202623.8123.8423.3323.6923.69-0.63%729,238
Aug 20, 202623.3123.8623.3123.8423.842.23%1,098,625
Aug 19, 202623.9623.9623.2523.3223.32-2.79%1,093,800
Aug 18, 202623.8424.0323.7823.9923.99-0.25%891,749
Aug 17, 202623.7824.0723.4724.0524.051.31%1,145,019
Aug 14, 202623.7023.7923.5123.7423.740.17%941,374
Aug 13, 202624.0524.1223.6723.7023.70-1.74%1,182,867
Aug 12, 202624.0024.1223.8124.1224.120.42%994,271
Aug 11, 202623.8724.1423.8024.0224.02-0.50%1,101,167
Aug 10, 202623.7524.1923.6624.1424.141.68%1,739,870
Aug 7, 202624.1024.4223.4723.7423.74-3.46%2,942,659
Aug 6, 202624.2225.4724.2224.5924.591.19%3,354,200
Aug 5, 202624.8925.4724.2124.3024.302.75%4,260,708
Aug 4, 202623.8423.8423.5823.6523.65-0.46%1,037,300
Aug 3, 202623.6923.7923.4123.7623.760.98%1,010,408
Jul 31, 202623.1823.5923.1823.5323.530.99%1,150,100
Jul 30, 202623.0523.6123.0523.3023.300.47%1,335,241
Jul 29, 202622.9923.2822.7223.1923.191.76%1,194,100
Jul 28, 202622.4022.8822.3022.7922.791.11%1,050,169
Jul 27, 202622.0022.5421.9522.5422.542.04%906,100
Jul 24, 202622.4022.5822.0822.0922.09-2.04%725,600