FS Development Investment Holdings (SHE:300071)
China
· Delayed Price · Currency is CNY 5.51
-0.01 (-0.18%)
Mar 6, 2026, 4:00 PM EST
SHE:300071 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.41 | 5.68 | 5.39 | 5.65 | 5.65 | 2.54% | 51,872,037 |
| Mar 6, 2026 | 5.45 | 5.55 | 5.40 | 5.51 | 5.51 | -0.18% | 36,228,630 |
| Mar 5, 2026 | 5.46 | 5.57 | 5.44 | 5.52 | 5.52 | 3.76% | 53,116,660 |
| Mar 4, 2026 | 5.29 | 5.42 | 5.17 | 5.32 | 5.32 | -0.37% | 39,384,300 |
| Mar 3, 2026 | 5.77 | 5.80 | 5.32 | 5.34 | 5.34 | -5.82% | 59,837,920 |
| Mar 2, 2026 | 5.79 | 5.93 | 5.60 | 5.67 | 5.67 | -5.03% | 62,933,060 |
| Feb 27, 2026 | 5.90 | 6.04 | 5.87 | 5.97 | 5.97 | 1.02% | 44,346,900 |
| Feb 26, 2026 | 6.01 | 6.06 | 5.88 | 5.91 | 5.91 | -1.99% | 51,229,400 |
| Feb 25, 2026 | 6.00 | 6.14 | 5.97 | 6.03 | 6.03 | -0.99% | 57,904,130 |
| Feb 24, 2026 | 6.20 | 6.24 | 5.95 | 6.09 | 6.09 | -1.30% | 66,683,100 |
| Feb 13, 2026 | 6.36 | 6.41 | 6.16 | 6.17 | 6.17 | -2.68% | 58,147,580 |
| Feb 12, 2026 | 6.42 | 6.45 | 6.24 | 6.34 | 6.34 | -1.25% | 80,636,690 |
| Feb 11, 2026 | 6.71 | 6.75 | 6.38 | 6.42 | 6.42 | -4.89% | 110,824,500 |
| Feb 10, 2026 | 6.70 | 6.93 | 6.51 | 6.75 | 6.75 | 2.27% | 147,551,400 |
| Feb 9, 2026 | 6.32 | 6.67 | 6.26 | 6.60 | 6.60 | 7.32% | 123,863,100 |
| Feb 6, 2026 | 6.18 | 6.23 | 5.95 | 6.15 | 6.15 | -0.49% | 70,246,300 |
| Feb 5, 2026 | 6.18 | 6.37 | 6.15 | 6.18 | 6.18 | -1.75% | 92,731,880 |
| Feb 4, 2026 | 6.22 | 6.46 | 6.08 | 6.29 | 6.29 | -2.63% | 131,184,000 |
| Feb 3, 2026 | 6.13 | 6.84 | 6.13 | 6.46 | 6.46 | 10.81% | 187,285,000 |
| Feb 2, 2026 | 5.78 | 6.32 | 5.78 | 5.83 | 5.83 | -19.36% | 203,030,100 |
| Jan 30, 2026 | 7.37 | 7.54 | 7.16 | 7.23 | 7.23 | -5.49% | 135,343,900 |
| Jan 29, 2026 | 6.81 | 8.01 | 6.71 | 7.65 | 7.65 | 8.66% | 232,979,400 |
| Jan 28, 2026 | 7.32 | 7.54 | 7.03 | 7.04 | 7.04 | -5.50% | 121,775,900 |
| Jan 27, 2026 | 7.22 | 7.59 | 7.21 | 7.45 | 7.45 | 3.47% | 147,943,900 |
| Jan 26, 2026 | 7.41 | 7.52 | 6.98 | 7.20 | 7.20 | -2.70% | 118,827,200 |
| Jan 23, 2026 | 7.15 | 7.54 | 7.05 | 7.40 | 7.40 | 4.08% | 154,535,500 |
| Jan 22, 2026 | 7.03 | 7.24 | 6.91 | 7.11 | 7.11 | 0.28% | 110,453,300 |
| Jan 21, 2026 | 7.05 | 7.35 | 7.00 | 7.09 | 7.09 | -1.25% | 98,472,980 |
| Jan 20, 2026 | 7.38 | 7.57 | 7.06 | 7.18 | 7.18 | -0.97% | 140,186,700 |
| Jan 19, 2026 | 7.15 | 7.43 | 7.03 | 7.25 | 7.25 | 0.55% | 110,035,500 |
| Jan 16, 2026 | 7.70 | 7.82 | 7.09 | 7.21 | 7.21 | -6.97% | 139,437,500 |
| Jan 15, 2026 | 8.29 | 8.40 | 7.53 | 7.75 | 7.75 | -9.88% | 233,832,600 |
| Jan 14, 2026 | 8.47 | 9.39 | 8.30 | 8.60 | 8.60 | 3.24% | 298,419,700 |
| Jan 13, 2026 | 9.45 | 9.85 | 8.30 | 8.33 | 8.33 | -6.72% | 381,118,000 |
| Jan 12, 2026 | 7.80 | 8.93 | 7.40 | 8.93 | 8.93 | 20.03% | 302,224,200 |
| Jan 9, 2026 | 6.51 | 7.51 | 6.49 | 7.44 | 7.44 | 12.56% | 248,542,300 |
| Jan 8, 2026 | 6.46 | 6.81 | 6.33 | 6.61 | 6.61 | 1.07% | 136,679,600 |
| Jan 7, 2026 | 6.55 | 6.83 | 6.43 | 6.54 | 6.54 | -1.65% | 137,201,940 |
| Jan 6, 2026 | 6.69 | 6.79 | 6.53 | 6.65 | 6.65 | -4.45% | 162,312,400 |
| Jan 5, 2026 | 6.43 | 7.46 | 6.33 | 6.96 | 6.96 | 6.58% | 247,747,500 |
| Dec 31, 2025 | 5.80 | 7.04 | 5.77 | 6.53 | 6.53 | 10.68% | 219,002,000 |
| Dec 30, 2025 | 5.80 | 6.15 | 5.80 | 5.90 | 5.90 | 4.61% | 151,811,100 |
| Dec 29, 2025 | 5.71 | 5.78 | 5.61 | 5.64 | 5.64 | -0.88% | 44,519,100 |
| Dec 26, 2025 | 5.70 | 5.80 | 5.63 | 5.69 | 5.69 | -1.39% | 69,509,250 |
| Dec 25, 2025 | 5.57 | 5.89 | 5.55 | 5.77 | 5.77 | 3.78% | 102,359,600 |
| Dec 24, 2025 | 5.45 | 5.59 | 5.39 | 5.56 | 5.56 | 1.83% | 53,253,840 |
| Dec 23, 2025 | 5.60 | 5.63 | 5.41 | 5.46 | 5.46 | -3.70% | 72,420,420 |
| Dec 22, 2025 | 5.54 | 5.67 | 5.48 | 5.67 | 5.67 | 2.16% | 77,031,600 |
| Dec 19, 2025 | 5.70 | 5.76 | 5.40 | 5.55 | 5.55 | -0.89% | 97,700,410 |
| Dec 18, 2025 | 5.48 | 5.66 | 5.42 | 5.60 | 5.60 | 1.63% | 63,621,200 |
| Dec 17, 2025 | 5.55 | 5.67 | 5.35 | 5.51 | 5.51 | -0.18% | 61,083,600 |
| Dec 16, 2025 | 5.65 | 5.66 | 5.46 | 5.52 | 5.52 | -2.30% | 57,708,300 |
| Dec 15, 2025 | 5.65 | 5.77 | 5.52 | 5.65 | 5.65 | -1.22% | 56,703,300 |
| Dec 12, 2025 | 5.78 | 5.80 | 5.62 | 5.72 | 5.72 | 0.35% | 60,583,950 |
| Dec 11, 2025 | 5.94 | 5.97 | 5.70 | 5.70 | 5.70 | -4.52% | 91,873,580 |
| Dec 10, 2025 | 5.95 | 6.27 | 5.92 | 5.97 | 5.97 | 0.84% | 124,639,700 |
| Dec 9, 2025 | 6.05 | 6.16 | 5.91 | 5.92 | 5.92 | -3.90% | 86,638,110 |
| Dec 8, 2025 | 5.89 | 6.25 | 5.87 | 6.16 | 6.16 | 4.94% | 107,859,400 |
| Dec 5, 2025 | 5.82 | 5.94 | 5.68 | 5.87 | 5.87 | -1.01% | 89,354,447 |
| Dec 4, 2025 | 6.12 | 6.20 | 5.87 | 5.93 | 5.93 | -4.35% | 136,494,800 |
| Dec 3, 2025 | 6.94 | 6.94 | 6.20 | 6.20 | 6.20 | -12.68% | 211,705,500 |
| Dec 2, 2025 | 6.78 | 7.29 | 6.55 | 7.10 | 7.10 | 6.93% | 275,965,100 |
| Dec 1, 2025 | 6.65 | 6.73 | 6.49 | 6.64 | 6.64 | -0.75% | 108,620,100 |
| Nov 28, 2025 | 6.71 | 6.93 | 6.58 | 6.69 | 6.69 | -0.74% | 143,838,600 |
| Nov 27, 2025 | 6.89 | 7.09 | 6.73 | 6.74 | 6.74 | -2.74% | 145,640,200 |
| Nov 26, 2025 | 7.24 | 7.44 | 6.88 | 6.93 | 6.93 | -4.55% | 197,161,021 |
| Nov 25, 2025 | 7.31 | 7.89 | 7.23 | 7.26 | 7.26 | -3.20% | 301,166,297 |
| Nov 24, 2025 | 7.40 | 8.12 | 6.92 | 7.50 | 7.50 | 3.59% | 327,690,200 |
| Nov 21, 2025 | 6.73 | 7.73 | 6.72 | 7.24 | 7.24 | 8.06% | 319,684,100 |
| Nov 20, 2025 | 7.21 | 7.28 | 6.68 | 6.70 | 6.70 | -9.46% | 211,052,800 |
| Nov 19, 2025 | 7.28 | 7.79 | 6.83 | 7.40 | 7.40 | 4.82% | 371,928,100 |
| Nov 18, 2025 | 5.94 | 7.06 | 5.70 | 7.06 | 7.06 | 20.07% | 279,062,000 |
| Nov 17, 2025 | 5.43 | 6.07 | 5.42 | 5.88 | 5.88 | 7.30% | 200,571,900 |
| Nov 14, 2025 | 5.72 | 5.74 | 5.48 | 5.48 | 5.48 | -6.00% | 118,035,800 |
| Nov 13, 2025 | 5.73 | 5.84 | 5.55 | 5.83 | 5.83 | 0.52% | 123,598,900 |
| Nov 12, 2025 | 5.87 | 5.93 | 5.66 | 5.80 | 5.80 | -1.02% | 140,304,600 |
| Nov 11, 2025 | 6.00 | 6.12 | 5.72 | 5.86 | 5.86 | -7.28% | 256,114,400 |
| Nov 10, 2025 | 5.65 | 6.61 | 5.65 | 6.32 | 6.32 | 14.70% | 354,623,200 |
| Nov 7, 2025 | 5.66 | 5.82 | 5.48 | 5.51 | 5.51 | -5.33% | 143,927,600 |
| Nov 6, 2025 | 5.82 | 5.92 | 5.57 | 5.82 | 5.82 | -1.69% | 182,346,100 |
| Nov 5, 2025 | 5.85 | 6.10 | 5.77 | 5.92 | 5.92 | -3.74% | 207,560,000 |
| Nov 4, 2025 | 5.48 | 6.20 | 5.31 | 6.15 | 6.15 | 6.77% | 294,680,800 |
| Nov 3, 2025 | 5.36 | 6.10 | 5.24 | 5.76 | 5.76 | 13.39% | 294,756,500 |
| Oct 31, 2025 | 4.21 | 5.08 | 4.21 | 5.08 | 5.08 | 20.09% | 133,865,900 |
| Oct 30, 2025 | 4.28 | 4.31 | 4.23 | 4.23 | 4.23 | -1.40% | 15,164,200 |
| Oct 29, 2025 | 4.32 | 4.35 | 4.26 | 4.29 | 4.29 | -1.38% | 13,585,700 |
| Oct 28, 2025 | 4.35 | 4.39 | 4.30 | 4.35 | 4.35 | 0.69% | 17,695,810 |
| Oct 27, 2025 | 4.33 | 4.34 | 4.27 | 4.32 | 4.32 | 0.23% | 14,618,300 |
| Oct 24, 2025 | 4.34 | 4.38 | 4.29 | 4.31 | 4.31 | -0.69% | 15,058,600 |
| Oct 23, 2025 | 4.30 | 4.35 | 4.26 | 4.34 | 4.34 | 0.93% | 14,739,100 |
| Oct 22, 2025 | 4.26 | 4.34 | 4.24 | 4.30 | 4.30 | 0.47% | 15,429,800 |
| Oct 21, 2025 | 4.23 | 4.29 | 4.19 | 4.28 | 4.28 | 1.18% | 15,150,170 |
| Oct 20, 2025 | 4.16 | 4.24 | 4.12 | 4.23 | 4.23 | 3.17% | 17,051,860 |
| Oct 17, 2025 | 4.17 | 4.23 | 4.10 | 4.10 | 4.10 | -2.15% | 15,216,600 |
| Oct 16, 2025 | 4.26 | 4.26 | 4.17 | 4.19 | 4.19 | -1.87% | 16,911,200 |
| Oct 15, 2025 | 4.17 | 4.28 | 4.17 | 4.27 | 4.27 | 1.67% | 14,821,500 |
| Oct 14, 2025 | 4.28 | 4.33 | 4.17 | 4.20 | 4.20 | -1.41% | 17,708,760 |
| Oct 13, 2025 | 4.23 | 4.26 | 4.04 | 4.26 | 4.26 | -0.93% | 20,271,400 |
| Oct 10, 2025 | 4.33 | 4.36 | 4.29 | 4.30 | 4.30 | -1.60% | 18,724,050 |
| Oct 9, 2025 | 4.43 | 4.46 | 4.36 | 4.37 | 4.37 | -2.02% | 22,330,080 |