Skip to main content
Shenzhen Centralcon Investment Holding Co., Ltd. (SHE:000042)
China flag China · Delayed Price · Currency is CNY
8.87
-0.05 (-0.56%)
Apr 29, 2026, 3:04 PM CST

SHE:000042 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.949.038.868.878.87-0.56%4,849,400
Apr 28, 20268.908.998.858.928.920.45%3,348,000
Apr 27, 20268.918.948.818.888.88-0.45%3,008,403
Apr 24, 20268.999.028.908.928.92-1.44%3,641,000
Apr 23, 20269.029.258.869.059.050.33%8,566,544
Apr 22, 20268.909.208.879.029.021.01%5,774,246
Apr 21, 20268.918.948.858.938.930.56%3,413,300
Apr 20, 20268.878.948.678.888.88-5,255,500
Apr 17, 20268.918.988.858.888.88-0.34%3,573,477
Apr 16, 20268.788.918.748.918.911.37%5,003,038
Apr 15, 20268.908.928.748.798.79-0.79%3,017,618
Apr 14, 20268.808.888.728.868.861.03%3,542,200
Apr 13, 20268.638.778.618.778.771.04%3,334,200
Apr 10, 20268.588.758.558.688.681.52%3,335,200
Apr 9, 20268.698.738.538.558.55-2.29%3,734,900
Apr 8, 20268.708.768.628.758.752.46%3,822,392
Apr 7, 20268.648.678.498.548.54-1.39%3,758,701
Apr 3, 20268.718.758.578.668.66-0.12%4,211,100
Apr 2, 20268.838.878.628.678.67-2.14%4,290,792
Apr 1, 20268.959.018.838.868.86-4,089,500
Mar 31, 20269.069.188.838.868.86-2.32%6,698,300
Mar 30, 20269.299.329.029.079.07-3.10%7,791,589
Mar 27, 20269.109.389.049.369.362.41%7,718,703
Mar 26, 20269.009.259.009.149.141.22%7,323,895
Mar 25, 20268.839.058.749.039.032.73%6,488,900
Mar 24, 20268.658.818.548.798.794.52%9,888,400
Mar 23, 20268.848.848.398.418.41-5.82%12,380,720
Mar 20, 20269.209.308.938.938.93-2.08%9,468,050
Mar 19, 20269.479.529.099.129.12-2.88%8,686,637
Mar 18, 20269.419.449.289.399.39-1.16%15,638,440
Mar 17, 20268.729.508.729.509.509.95%8,414,637
Mar 16, 20268.558.698.518.648.641.05%4,594,578
Mar 13, 20268.558.688.548.558.55-0.23%4,188,468
Mar 12, 20268.748.788.568.578.57-2.17%4,793,100
Mar 11, 20268.779.038.698.768.760.46%6,612,000
Mar 10, 20268.618.748.598.728.722.11%5,032,162
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