FS Development Investment Holdings (SHE:300071)
China
· Delayed Price · Currency is CNY 4.670
-0.150 (-3.11%)
Apr 28, 2026, 4:00 PM EDT
SHE:300071 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.72 | 5.08 | 4.70 | 4.84 | 4.84 | 3.64% | 52,777,700 |
| Apr 28, 2026 | 4.78 | 4.82 | 4.65 | 4.67 | 4.67 | -3.11% | 29,687,700 |
| Apr 27, 2026 | 4.71 | 4.84 | 4.60 | 4.82 | 4.82 | 1.90% | 30,556,700 |
| Apr 24, 2026 | 4.75 | 4.79 | 4.62 | 4.73 | 4.73 | -1.46% | 31,260,100 |
| Apr 23, 2026 | 4.89 | 4.95 | 4.76 | 4.80 | 4.80 | -1.23% | 34,728,300 |
| Apr 22, 2026 | 4.90 | 4.90 | 4.79 | 4.86 | 4.86 | -1.62% | 33,084,774 |
| Apr 21, 2026 | 5.07 | 5.12 | 4.88 | 4.94 | 4.94 | -3.70% | 45,374,200 |
| Apr 20, 2026 | 5.01 | 5.24 | 4.99 | 5.13 | 5.13 | 1.58% | 51,249,480 |
| Apr 17, 2026 | 5.02 | 5.07 | 4.95 | 5.05 | 5.05 | -0.39% | 33,011,098 |
| Apr 16, 2026 | 4.87 | 5.10 | 4.87 | 5.07 | 5.07 | 4.11% | 50,086,150 |
| Apr 15, 2026 | 5.02 | 5.04 | 4.84 | 4.87 | 4.87 | -2.79% | 34,507,000 |
| Apr 14, 2026 | 5.04 | 5.10 | 4.96 | 5.01 | 5.01 | 0.80% | 31,564,900 |
| Apr 13, 2026 | 4.97 | 5.01 | 4.93 | 4.97 | 4.97 | -1.00% | 27,145,700 |
| Apr 10, 2026 | 5.12 | 5.14 | 5.02 | 5.02 | 5.02 | -0.40% | 36,056,100 |
| Apr 9, 2026 | 5.07 | 5.19 | 5.01 | 5.04 | 5.04 | -2.89% | 58,683,900 |
| Apr 8, 2026 | 4.83 | 5.31 | 4.82 | 5.19 | 5.19 | 10.19% | 99,876,150 |
| Apr 7, 2026 | 4.58 | 4.72 | 4.56 | 4.71 | 4.71 | 2.61% | 26,856,700 |
| Apr 3, 2026 | 4.86 | 4.88 | 4.58 | 4.59 | 4.59 | -4.77% | 33,415,200 |
| Apr 2, 2026 | 5.00 | 5.00 | 4.79 | 4.82 | 4.82 | -3.79% | 31,234,600 |
| Apr 1, 2026 | 5.12 | 5.13 | 4.96 | 5.01 | 5.01 | -0.20% | 29,612,100 |
| Mar 31, 2026 | 5.09 | 5.17 | 5.00 | 5.02 | 5.02 | -1.18% | 31,594,400 |
| Mar 30, 2026 | 4.96 | 5.09 | 4.94 | 5.08 | 5.08 | 0.40% | 25,285,260 |
| Mar 27, 2026 | 4.87 | 5.09 | 4.81 | 5.06 | 5.06 | 2.85% | 32,287,490 |
| Mar 26, 2026 | 5.09 | 5.12 | 4.90 | 4.92 | 4.92 | -2.96% | 27,177,910 |
| Mar 25, 2026 | 5.01 | 5.12 | 4.98 | 5.07 | 5.07 | 2.01% | 31,266,490 |
| Mar 24, 2026 | 4.87 | 4.98 | 4.78 | 4.97 | 4.97 | 4.63% | 47,171,100 |
| Mar 23, 2026 | 4.93 | 5.01 | 4.71 | 4.75 | 4.75 | -5.38% | 46,831,100 |
| Mar 20, 2026 | 5.28 | 5.31 | 5.02 | 5.02 | 5.02 | -3.83% | 36,449,350 |
| Mar 19, 2026 | 5.26 | 5.32 | 5.20 | 5.22 | 5.22 | -2.43% | 29,699,900 |
| Mar 18, 2026 | 5.31 | 5.35 | 5.20 | 5.35 | 5.35 | 1.90% | 32,250,100 |
| Mar 17, 2026 | 5.33 | 5.42 | 5.23 | 5.25 | 5.25 | -0.76% | 39,623,690 |
| Mar 16, 2026 | 5.19 | 5.33 | 5.16 | 5.29 | 5.29 | 1.54% | 37,428,730 |
| Mar 13, 2026 | 5.38 | 5.43 | 5.20 | 5.21 | 5.21 | -2.98% | 42,754,192 |
| Mar 12, 2026 | 5.60 | 5.60 | 5.36 | 5.37 | 5.37 | -3.94% | 47,789,740 |
| Mar 11, 2026 | 5.69 | 5.74 | 5.56 | 5.59 | 5.59 | -3.45% | 67,132,840 |
| Mar 10, 2026 | 5.68 | 5.98 | 5.56 | 5.79 | 5.79 | 2.48% | 104,672,000 |
| 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 |