Jiangsu Eastern Shenghong Co.,Ltd. (SHE:000301)
China
· Delayed Price · Currency is CNY 13.26
+0.20 (1.53%)
Apr 29, 2026, 3:04 PM CST
Jiangsu Eastern Shenghong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.43 | 13.23 | 12.43 | 12.81 | - | -1.91% | 20,367,100 |
| Apr 28, 2026 | 12.76 | 13.10 | 12.76 | 13.06 | 13.06 | 2.35% | 32,027,530 |
| Apr 27, 2026 | 12.45 | 12.83 | 12.27 | 12.76 | 12.76 | 2.49% | 23,545,220 |
| Apr 24, 2026 | 12.43 | 12.61 | 12.21 | 12.45 | 12.45 | -0.16% | 20,009,860 |
| Apr 23, 2026 | 12.93 | 12.95 | 12.39 | 12.47 | 12.47 | -3.48% | 29,488,360 |
| Apr 22, 2026 | 12.70 | 13.05 | 12.64 | 12.92 | 12.92 | 1.97% | 33,759,950 |
| Apr 21, 2026 | 12.50 | 12.72 | 12.37 | 12.67 | 12.67 | 2.43% | 28,133,650 |
| Apr 20, 2026 | 12.18 | 12.45 | 12.06 | 12.37 | 12.37 | 1.64% | 26,721,940 |
| Apr 17, 2026 | 11.81 | 12.60 | 11.73 | 12.17 | 12.17 | 5.46% | 52,778,510 |
| Apr 16, 2026 | 11.43 | 11.60 | 11.37 | 11.54 | 11.54 | 0.70% | 16,092,890 |
| Apr 15, 2026 | 11.45 | 11.63 | 11.30 | 11.46 | 11.46 | 0.53% | 18,159,600 |
| Apr 14, 2026 | 11.20 | 11.42 | 11.02 | 11.40 | 11.40 | 2.15% | 22,004,974 |
| Apr 13, 2026 | 11.55 | 11.63 | 11.05 | 11.16 | 11.16 | -3.12% | 22,851,080 |
| Apr 10, 2026 | 11.20 | 11.60 | 11.12 | 11.52 | 11.52 | 2.86% | 27,140,670 |
| Apr 9, 2026 | 11.39 | 11.40 | 11.19 | 11.20 | 11.20 | -2.18% | 18,505,980 |
| Apr 8, 2026 | 11.40 | 11.48 | 11.14 | 11.45 | 11.45 | -0.52% | 34,048,180 |
| Apr 7, 2026 | 11.10 | 11.57 | 11.06 | 11.51 | 11.51 | 3.32% | 25,882,980 |
| Apr 3, 2026 | 11.09 | 11.38 | 10.93 | 11.14 | 11.14 | 0.91% | 29,337,860 |
| Apr 2, 2026 | 10.88 | 11.11 | 10.81 | 11.04 | 11.04 | 1.38% | 23,659,920 |
| Apr 1, 2026 | 10.80 | 10.95 | 10.66 | 10.89 | 10.89 | 2.25% | 22,516,260 |
| Mar 31, 2026 | 10.81 | 10.99 | 10.61 | 10.65 | 10.65 | -1.48% | 14,722,220 |
| Mar 30, 2026 | 10.69 | 10.90 | 10.65 | 10.81 | 10.81 | 0.46% | 17,294,300 |
| Mar 27, 2026 | 10.50 | 10.84 | 10.47 | 10.76 | 10.76 | 1.41% | 18,708,752 |
| Mar 26, 2026 | 10.88 | 11.05 | 10.50 | 10.61 | 10.61 | -1.76% | 24,779,781 |
| Mar 25, 2026 | 10.30 | 10.88 | 10.29 | 10.80 | 10.80 | 5.26% | 34,831,580 |
| Mar 24, 2026 | 10.35 | 10.39 | 10.07 | 10.26 | 10.26 | 0.39% | 21,209,731 |
| Mar 23, 2026 | 10.30 | 10.64 | 10.16 | 10.22 | 10.22 | -4.04% | 33,933,200 |
| Mar 20, 2026 | 10.78 | 10.92 | 10.63 | 10.65 | 10.65 | -1.48% | 23,769,150 |
| Mar 19, 2026 | 11.45 | 11.47 | 10.72 | 10.81 | 10.81 | -5.84% | 37,893,889 |
| Mar 18, 2026 | 11.26 | 11.51 | 11.16 | 11.48 | 11.48 | 1.32% | 24,834,120 |
| Mar 17, 2026 | 11.31 | 11.47 | 11.23 | 11.33 | 11.33 | -0.61% | 27,194,397 |
| Mar 16, 2026 | 11.50 | 11.59 | 11.01 | 11.40 | 11.40 | -1.38% | 46,755,880 |
| Mar 13, 2026 | 11.70 | 11.83 | 11.50 | 11.56 | 11.56 | -1.87% | 34,983,500 |
| Mar 12, 2026 | 12.04 | 12.24 | 11.73 | 11.78 | 11.78 | -0.42% | 52,531,470 |
| Mar 11, 2026 | 11.70 | 11.88 | 11.47 | 11.83 | 11.83 | 0.60% | 51,063,820 |
| Mar 10, 2026 | 11.87 | 12.11 | 11.62 | 11.76 | 11.76 | -2.57% | 54,622,672 |
| Mar 9, 2026 | 13.43 | 13.56 | 11.90 | 12.07 | 12.07 | -6.65% | 63,172,110 |
| Mar 6, 2026 | 13.21 | 13.28 | 12.76 | 12.93 | 12.93 | -3.72% | 39,845,590 |
| Mar 5, 2026 | 13.70 | 13.76 | 12.91 | 13.43 | 13.43 | -2.04% | 64,235,000 |
| Mar 4, 2026 | 14.58 | 14.70 | 13.47 | 13.71 | 13.71 | -5.97% | 86,720,590 |
| Mar 3, 2026 | 13.27 | 14.58 | 13.16 | 14.58 | 14.58 | 10.04% | 87,331,880 |
| Mar 2, 2026 | 13.15 | 13.29 | 12.61 | 13.25 | 13.25 | 1.77% | 50,432,790 |
| Feb 27, 2026 | 12.88 | 13.17 | 12.78 | 13.02 | 13.02 | 0.31% | 34,001,940 |
| Feb 26, 2026 | 13.33 | 13.45 | 12.88 | 12.98 | 12.98 | -3.28% | 39,909,891 |
| Feb 25, 2026 | 13.21 | 13.74 | 13.07 | 13.42 | 13.42 | 2.36% | 38,903,329 |
| Feb 24, 2026 | 12.85 | 13.20 | 12.66 | 13.11 | 13.11 | 4.38% | 31,085,200 |
| Feb 13, 2026 | 12.85 | 12.89 | 12.51 | 12.56 | 12.56 | -3.31% | 23,750,769 |
| Feb 12, 2026 | 13.18 | 13.26 | 12.92 | 12.99 | 12.99 | -1.59% | 22,149,190 |
| Feb 11, 2026 | 12.76 | 13.52 | 12.61 | 13.20 | 13.20 | 3.45% | 38,861,980 |
| Feb 10, 2026 | 13.00 | 13.00 | 12.47 | 12.76 | 12.76 | -1.85% | 34,347,290 |
| Feb 9, 2026 | 12.94 | 13.08 | 12.70 | 13.00 | 13.00 | 1.64% | 26,820,230 |
| Feb 6, 2026 | 12.40 | 13.00 | 12.25 | 12.79 | 12.79 | 2.08% | 36,867,630 |
| Feb 5, 2026 | 12.60 | 12.90 | 12.39 | 12.53 | 12.53 | -1.34% | 23,575,960 |
| Feb 4, 2026 | 12.74 | 12.83 | 12.50 | 12.70 | 12.70 | 1.11% | 25,572,330 |
| Feb 3, 2026 | 12.38 | 12.65 | 12.33 | 12.56 | 12.56 | 3.12% | 37,495,100 |
| Feb 2, 2026 | 13.09 | 13.10 | 12.11 | 12.18 | 12.18 | -7.87% | 60,309,260 |
| Jan 30, 2026 | 12.68 | 13.29 | 12.49 | 13.22 | 13.22 | 3.04% | 56,183,602 |
| Jan 29, 2026 | 12.70 | 12.91 | 12.51 | 12.83 | 12.83 | 1.02% | 55,669,630 |
| Jan 28, 2026 | 12.31 | 13.22 | 12.23 | 12.70 | 12.70 | 1.93% | 61,816,390 |
| Jan 27, 2026 | 12.31 | 12.86 | 12.18 | 12.46 | 12.46 | 1.30% | 51,127,990 |
| Jan 26, 2026 | 12.07 | 12.69 | 12.00 | 12.30 | 12.30 | 1.82% | 65,648,870 |
| Jan 23, 2026 | 11.51 | 12.20 | 11.51 | 12.08 | 12.08 | 6.43% | 76,521,430 |
| Jan 22, 2026 | 11.25 | 11.45 | 11.21 | 11.35 | 11.35 | 1.07% | 42,376,790 |
| Jan 21, 2026 | 11.30 | 11.50 | 11.05 | 11.23 | 11.23 | -0.09% | 41,549,610 |
| Jan 20, 2026 | 11.18 | 11.34 | 11.02 | 11.24 | 11.24 | 1.08% | 30,929,760 |
| Jan 19, 2026 | 10.41 | 11.21 | 10.36 | 11.12 | 11.12 | 5.70% | 43,375,420 |
| Jan 16, 2026 | 10.65 | 10.83 | 10.44 | 10.52 | 10.52 | -1.31% | 25,366,327 |
| Jan 15, 2026 | 10.77 | 10.90 | 10.63 | 10.66 | 10.66 | -1.39% | 23,147,907 |
| Jan 14, 2026 | 10.77 | 11.01 | 10.63 | 10.81 | 10.81 | 1.03% | 36,522,450 |
| Jan 13, 2026 | 10.62 | 10.88 | 10.54 | 10.70 | 10.70 | 0.85% | 26,031,690 |
| Jan 12, 2026 | 10.67 | 10.90 | 10.58 | 10.61 | 10.61 | -0.56% | 18,535,250 |
| Jan 9, 2026 | 10.75 | 10.98 | 10.57 | 10.67 | 10.67 | -1.02% | 22,454,760 |
| Jan 8, 2026 | 10.69 | 10.98 | 10.54 | 10.78 | 10.78 | 0.19% | 20,527,188 |
| Jan 7, 2026 | 10.80 | 10.90 | 10.70 | 10.76 | 10.76 | -1.19% | 17,895,789 |
| Jan 6, 2026 | 10.67 | 11.06 | 10.52 | 10.89 | 10.89 | 1.78% | 33,172,310 |
| Jan 5, 2026 | 10.96 | 11.02 | 10.48 | 10.70 | 10.70 | -1.74% | 28,350,470 |
| Dec 31, 2025 | 11.27 | 11.35 | 10.82 | 10.89 | 10.89 | -4.22% | 32,684,463 |
| Dec 30, 2025 | 10.92 | 11.50 | 10.87 | 11.37 | 11.37 | 3.46% | 44,730,835 |
| Dec 29, 2025 | 10.67 | 11.20 | 10.60 | 10.99 | 10.99 | 2.52% | 48,842,360 |
| Dec 26, 2025 | 10.41 | 10.77 | 10.41 | 10.72 | 10.72 | 3.08% | 29,624,180 |
| Dec 25, 2025 | 10.44 | 10.60 | 10.38 | 10.40 | 10.40 | -0.38% | 13,644,730 |
| Dec 24, 2025 | 10.30 | 10.48 | 10.20 | 10.44 | 10.44 | 0.97% | 17,298,080 |
| Dec 23, 2025 | 10.31 | 10.47 | 10.26 | 10.34 | 10.34 | 0.39% | 19,679,730 |
| Dec 22, 2025 | 10.14 | 10.41 | 10.08 | 10.30 | 10.30 | 2.28% | 23,348,940 |
| Dec 19, 2025 | 10.02 | 10.09 | 9.94 | 10.07 | 10.07 | 0.80% | 12,810,180 |
| Dec 18, 2025 | 10.03 | 10.25 | 9.97 | 9.99 | 9.99 | -0.89% | 24,159,340 |
| Dec 17, 2025 | 10.02 | 10.14 | 9.87 | 10.08 | 10.08 | 0.20% | 20,345,926 |
| Dec 16, 2025 | 9.88 | 10.10 | 9.80 | 10.06 | 10.06 | 2.55% | 35,451,050 |
| Dec 15, 2025 | 9.26 | 9.90 | 9.20 | 9.81 | 9.81 | 5.60% | 34,661,770 |
| Dec 12, 2025 | 9.19 | 9.34 | 9.12 | 9.29 | 9.29 | 1.53% | 17,936,880 |
| Dec 11, 2025 | 9.30 | 9.32 | 9.15 | 9.15 | 9.15 | -1.19% | 9,351,421 |
| Dec 10, 2025 | 9.21 | 9.30 | 9.15 | 9.26 | 9.26 | - | 9,006,402 |
| Dec 9, 2025 | 9.48 | 9.50 | 9.18 | 9.26 | 9.26 | -2.32% | 17,754,420 |
| Dec 8, 2025 | 9.60 | 9.63 | 9.42 | 9.48 | 9.48 | -0.94% | 12,816,742 |
| Dec 5, 2025 | 9.38 | 9.60 | 9.34 | 9.57 | 9.57 | 2.03% | 12,025,520 |
| Dec 4, 2025 | 9.59 | 9.60 | 9.31 | 9.38 | 9.38 | -2.60% | 17,111,000 |
| Dec 3, 2025 | 9.72 | 9.94 | 9.58 | 9.63 | 9.63 | -0.93% | 18,677,280 |
| Dec 2, 2025 | 9.63 | 10.06 | 9.61 | 9.72 | 9.72 | 1.04% | 27,562,660 |
| Dec 1, 2025 | 9.65 | 9.74 | 9.61 | 9.62 | 9.62 | 0.10% | 13,301,610 |
| Nov 28, 2025 | 9.58 | 9.69 | 9.55 | 9.61 | 9.61 | 0.31% | 9,533,735 |