Skip to main content
Financial Street Holdings Co., Ltd. (SHE:000402)
China flag China · Delayed Price · Currency is CNY
2.880
+0.260 (9.92%)
Apr 29, 2026, 3:04 PM CST

Financial Street Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.882.882.882.882.889.92%23,664,772
Apr 28, 20262.642.672.592.622.62-0.76%23,262,010
Apr 27, 20262.642.662.582.642.64-0.38%31,653,000
Apr 24, 20262.672.682.632.652.65-1.12%27,579,525
Apr 23, 20262.742.742.662.682.68-2.55%37,697,550
Apr 22, 20262.722.752.702.752.750.73%30,856,840
Apr 21, 20262.772.782.712.732.73-1.80%40,890,470
Apr 20, 20262.792.792.702.782.78-1.07%68,267,060
Apr 17, 20262.822.942.792.812.81-1.06%89,167,000
Apr 16, 20262.862.882.792.842.84-1.39%84,487,360
Apr 15, 20263.003.052.842.882.88-5.88%158,274,300
Apr 14, 20263.073.222.973.063.06-232,682,800
Apr 13, 20262.783.062.763.063.0610.07%146,665,925
Apr 10, 20262.632.782.632.782.789.88%62,890,766
Apr 9, 20262.552.562.512.532.53-1.17%10,085,659
Apr 8, 20262.512.572.512.562.562.81%15,630,751
Apr 7, 20262.462.502.452.492.491.22%10,082,294
Apr 3, 20262.512.522.462.462.46-1.99%9,544,731
Apr 2, 20262.562.572.492.512.51-2.33%13,816,400
Apr 1, 20262.582.592.542.572.570.39%13,061,610
Mar 31, 20262.582.622.552.562.56-0.39%14,993,020
Mar 30, 20262.552.592.522.572.57-0.39%13,988,200
Mar 27, 20262.542.582.532.582.580.78%12,751,600
Mar 26, 20262.582.612.552.562.56-0.78%16,220,300
Mar 25, 20262.552.602.542.582.580.78%17,528,870
Mar 24, 20262.562.572.482.562.563.64%17,503,474
Mar 23, 20262.642.642.462.472.47-7.14%27,859,857
Mar 20, 20262.712.712.652.662.66-1.48%22,418,520
Mar 19, 20262.732.752.692.702.70-1.46%20,754,191
Mar 18, 20262.812.812.722.742.74-2.14%30,971,730
Mar 17, 20262.772.852.762.802.801.45%48,144,850
Mar 16, 20262.762.802.752.762.760.73%23,986,180
Mar 13, 20262.752.792.742.742.74-0.36%21,112,920
Mar 12, 20262.732.772.722.752.750.73%19,906,270
Mar 11, 20262.742.742.712.732.73-0.36%13,007,860
Mar 10, 20262.732.742.722.742.740.74%11,638,500
Mar 9, 20262.732.732.692.722.72-0.73%16,301,430
Mar 6, 20262.712.752.702.742.740.74%14,746,080
Mar 5, 20262.722.742.702.722.720.74%13,174,500
Mar 4, 20262.722.742.682.702.70-1.10%25,729,470
Mar 3, 20262.782.792.732.732.73-1.80%24,685,650
Mar 2, 20262.802.812.762.782.78-1.77%27,831,490
Feb 27, 20262.812.832.802.832.830.71%17,039,059
Feb 26, 20262.902.912.802.812.81-3.10%45,434,837
Feb 25, 20262.822.922.822.902.902.84%45,026,750
Feb 24, 20262.832.842.802.822.820.36%16,716,670
Feb 13, 20262.842.862.812.812.81-1.40%20,891,118
Feb 12, 20262.892.912.842.852.85-1.38%25,943,190
Feb 11, 20262.902.902.872.892.89-21,493,200
Feb 10, 20262.942.942.882.892.89-1.70%26,295,120
Feb 9, 20262.902.982.892.942.942.08%37,142,180
Feb 6, 20262.902.922.862.882.88-1.37%33,328,540
Feb 5, 20262.912.962.892.922.92-43,987,000
Feb 4, 20262.812.932.782.922.923.91%70,027,720
Feb 3, 20262.802.862.782.812.812.93%35,416,576
Feb 2, 20262.812.832.712.732.73-3.53%45,262,040
Jan 30, 20262.902.912.802.832.83-3.08%45,163,498
Jan 29, 20262.792.932.782.922.924.29%87,543,613
Jan 28, 20262.772.812.762.802.801.08%26,809,902
Jan 27, 20262.822.822.752.772.77-1.77%28,809,420
Jan 26, 20262.842.862.802.822.82-0.70%30,328,760
Jan 23, 20262.862.872.832.842.84-1.05%32,100,082
Jan 22, 20262.832.872.822.872.871.06%28,395,653
Jan 21, 20262.822.862.802.842.840.35%29,070,539
Jan 20, 20262.762.842.762.832.832.17%42,590,526
Jan 19, 20262.752.792.732.772.770.36%14,734,270
Jan 16, 20262.832.832.762.762.76-1.78%21,492,790
Jan 15, 20262.792.822.782.812.810.36%24,235,210
Jan 14, 20262.802.832.772.802.80-33,906,090
Jan 13, 20262.832.842.802.802.80-0.71%25,867,536
Jan 12, 20262.832.852.812.822.82-0.70%27,073,084
Jan 9, 20262.842.862.822.842.84-0.35%25,576,600
Jan 8, 20262.802.872.792.852.851.42%29,562,829
Jan 7, 20262.822.852.802.812.81-0.35%21,916,620
Jan 6, 20262.792.842.782.822.821.08%31,502,050
Jan 5, 20262.762.802.752.792.791.45%21,455,310
Dec 31, 20252.752.762.732.752.750.73%13,120,350
Dec 30, 20252.752.752.732.732.73-0.73%9,670,277
Dec 29, 20252.762.782.752.752.75-0.72%13,394,230
Dec 26, 20252.772.792.752.772.77-0.72%18,774,910
Dec 25, 20252.802.832.772.792.791.45%21,424,870
Dec 24, 20252.732.762.732.752.750.36%12,594,379
Dec 23, 20252.782.782.722.742.74-1.44%17,786,925
Dec 22, 20252.792.802.762.782.78-17,656,510
Dec 19, 20252.742.802.742.782.781.09%16,440,390
Dec 18, 20252.742.762.732.752.750.36%9,472,788
Dec 17, 20252.742.762.712.742.74-0.36%17,370,560
Dec 16, 20252.772.802.732.752.75-0.72%20,659,030
Dec 15, 20252.782.802.772.772.77-1.07%16,323,760
Dec 12, 20252.802.822.782.802.800.72%18,951,580
Dec 11, 20252.862.862.782.782.78-3.14%32,758,810
Dec 10, 20252.782.902.752.872.873.61%56,084,860
Dec 9, 20252.842.842.772.772.77-2.81%24,814,430
Dec 8, 20252.842.872.832.852.850.35%22,711,430
Dec 5, 20252.822.842.792.842.840.35%20,867,268
Dec 4, 20252.812.862.772.832.831.07%34,308,990
Dec 3, 20252.852.862.802.802.80-2.10%28,550,000
Dec 2, 20252.852.862.822.862.860.35%22,869,250
Dec 1, 20252.862.882.842.852.85-0.70%20,470,620
Nov 28, 20252.842.872.792.872.871.06%26,696,560