Skip to main content
Shenzhen Centralcon Investment Holding Co., Ltd. (SHE:000042)
China flag China · Delayed Price · Currency is CNY
8.67
+0.13 (1.52%)
Mar 10, 2026, 2:24 PM CST

SHE:000042 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.598.708.458.548.54-1.84%6,746,304
Mar 6, 20268.518.728.508.708.701.99%5,560,104
Mar 5, 20268.658.678.508.538.530.12%6,576,878
Mar 4, 20268.558.628.418.528.52-1.16%6,848,919
Mar 3, 20268.989.088.628.628.62-3.47%9,087,400
Mar 2, 20268.989.158.908.938.93-1.43%5,411,100
Feb 27, 20269.019.088.959.069.060.67%3,522,001
Feb 26, 20269.129.128.989.009.00-0.77%4,941,448
Feb 25, 20269.069.159.019.079.070.55%4,637,212
Feb 24, 20269.259.259.009.029.02-1.74%6,732,800
Feb 13, 20269.229.329.159.189.180.33%5,419,588
Feb 12, 20269.529.549.129.159.15-3.07%11,302,550
Feb 11, 20269.299.619.249.449.441.61%7,833,000
Feb 10, 20269.309.429.239.299.290.76%7,472,002
Feb 9, 20269.239.268.929.229.220.66%9,849,100
Feb 6, 20269.009.228.919.169.162.00%9,360,706
Feb 5, 20269.019.118.928.988.98-0.22%8,679,504
Feb 4, 20268.319.008.239.009.007.91%16,644,991
Feb 3, 20268.298.408.168.348.341.46%7,243,744
Feb 2, 20268.238.428.178.228.22-1.79%8,025,958
Jan 30, 20268.218.458.208.378.371.95%10,142,500
Jan 29, 20268.418.678.158.218.21-2.73%18,901,612
Jan 28, 20268.098.658.078.448.444.98%16,825,000
Jan 27, 20268.068.207.938.048.04-0.37%9,959,858
Jan 26, 20268.108.107.988.078.07-0.25%5,314,100
Jan 23, 20268.148.168.068.098.09-0.49%5,709,040
Jan 22, 20268.328.328.098.138.13-1.93%6,185,400
Jan 21, 20268.248.458.188.298.290.48%5,282,000
Jan 20, 20268.288.378.228.258.25-0.36%5,117,849
Jan 19, 20268.318.358.218.288.28-0.48%3,668,300
Jan 16, 20268.488.488.308.328.32-1.19%4,223,766
Jan 15, 20268.498.528.408.428.42-0.36%4,172,428
Jan 14, 20268.558.618.348.458.45-1.29%8,260,135
Jan 13, 20268.488.658.458.568.560.82%6,010,300
Jan 12, 20268.608.798.438.498.49-1.05%11,344,600
Jan 9, 20268.288.828.208.588.583.87%13,439,980
Jan 8, 20267.978.287.848.268.262.86%9,528,516
Jan 7, 20267.768.197.768.038.033.21%6,524,885
Jan 6, 20267.737.857.717.787.780.52%3,491,900
Jan 5, 20267.627.907.627.747.741.57%5,772,923
Dec 31, 20257.487.627.427.627.622.42%4,090,432
Dec 30, 20257.467.497.367.447.44-0.40%2,658,300
Dec 29, 20257.627.647.347.477.47-2.23%7,485,700
Dec 26, 20257.767.797.637.647.64-1.55%4,205,404
Dec 25, 20257.807.937.727.767.76-0.26%2,951,100
Dec 24, 20257.717.797.707.787.780.78%2,033,449
Dec 23, 20257.897.897.717.727.72-1.66%3,066,408
Dec 22, 20257.947.957.847.857.85-1.26%3,432,200
Dec 19, 20257.837.987.837.957.952.05%4,989,900
Dec 18, 20257.697.857.687.797.790.65%2,198,450
Dec 17, 20257.687.757.567.747.740.65%4,697,201
Dec 16, 20257.767.847.697.697.69-1.03%3,981,112
Dec 15, 20257.857.857.747.777.77-1.77%3,254,000
Dec 12, 20257.998.027.917.917.91-0.63%4,481,900
Dec 11, 20258.258.277.957.967.96-3.52%6,398,700
Dec 10, 20258.218.288.108.258.251.10%3,876,900
Dec 9, 20258.278.308.158.168.16-0.49%4,410,100
Dec 8, 20258.198.278.198.208.20-0.12%4,616,000
Dec 5, 20258.188.248.108.218.210.12%3,681,416
Dec 4, 20258.328.368.178.208.20-1.44%4,890,700
Dec 3, 20258.528.758.298.328.32-1.30%8,614,000
Dec 2, 20258.188.488.088.438.433.18%10,736,740
Dec 1, 20258.118.398.108.178.172.51%6,784,200
Nov 28, 20257.897.977.837.977.970.89%3,078,302
Nov 27, 20257.898.007.817.907.90-0.50%3,658,702
Nov 26, 20257.828.067.817.947.941.53%5,742,800
Nov 25, 20257.688.097.687.827.821.82%6,571,000
Nov 24, 20257.687.797.617.687.680.52%4,269,600
Nov 21, 20257.847.967.637.647.64-2.92%6,405,200
Nov 20, 20257.827.927.687.877.870.90%5,751,800
Nov 19, 20258.028.067.777.807.80-2.62%5,259,400
Nov 18, 20258.208.237.958.018.01-2.32%6,592,606
Nov 17, 20258.248.248.138.208.20-0.36%4,311,604
Nov 14, 20258.198.328.168.238.230.49%4,837,604
Nov 13, 20258.158.238.058.198.190.86%4,544,600
Nov 12, 20258.158.188.078.128.120.62%4,627,900
Nov 11, 20258.008.127.968.078.071.13%5,615,196
Nov 10, 20257.997.997.867.987.98-0.50%5,424,496
Nov 7, 20257.798.197.738.028.023.08%10,365,580
Nov 6, 20257.867.867.747.787.78-0.51%2,388,107
Nov 5, 20257.727.887.717.827.820.51%3,921,146
Nov 4, 20257.727.827.707.787.780.91%3,657,300
Nov 3, 20257.797.797.667.717.71-0.39%2,329,300
Oct 31, 20257.707.777.687.747.740.91%3,922,100
Oct 30, 20257.817.817.667.677.67-1.79%5,484,200
Oct 29, 20257.917.937.787.817.81-1.39%5,203,400
Oct 28, 20257.888.067.797.927.92-0.63%6,123,400
Oct 27, 20258.048.107.827.977.97-0.87%8,786,530
Oct 24, 20258.198.208.008.048.04-1.71%5,179,800
Oct 23, 20258.268.308.098.188.18-0.24%4,794,440
Oct 22, 20258.228.308.178.208.200.12%5,654,380
Oct 21, 20257.868.437.828.198.194.20%9,636,500
Oct 20, 20257.847.907.827.867.861.16%4,484,900
Oct 17, 20257.938.007.757.777.77-2.26%5,486,902
Oct 16, 20258.008.027.917.957.95-0.62%4,078,300
Oct 15, 20257.998.087.948.008.000.13%3,841,404
Oct 14, 20258.168.227.987.997.99-2.08%5,709,502
Oct 13, 20258.188.228.068.168.16-2.74%6,741,604
Oct 10, 20258.138.478.138.398.393.71%8,176,500
Oct 9, 20257.998.207.848.098.091.51%9,238,204