Shenyang Blue Silver Industry Automation Equipment Co., Ltd (SHE:300293)
China
· Delayed Price · Currency is CNY 18.21
-0.29 (-1.57%)
At close: Apr 29, 2026
SHE:300293 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 18.89 | 18.89 | 18.05 | 18.21 | 18.21 | -1.57% | 7,647,408 |
| Apr 28, 2026 | 18.35 | 19.25 | 18.22 | 18.50 | 18.50 | 3.99% | 13,493,770 |
| Apr 27, 2026 | 17.54 | 18.02 | 17.50 | 17.79 | 17.79 | 0.17% | 6,108,200 |
| Apr 24, 2026 | 18.07 | 18.62 | 17.76 | 17.76 | 17.76 | -1.72% | 7,683,400 |
| Apr 23, 2026 | 18.50 | 18.51 | 17.97 | 18.07 | 18.07 | -0.99% | 5,829,700 |
| Apr 22, 2026 | 18.35 | 18.53 | 18.02 | 18.25 | 18.25 | -1.24% | 5,119,900 |
| Apr 21, 2026 | 18.50 | 18.70 | 18.30 | 18.48 | 18.48 | -0.32% | 6,069,700 |
| Apr 20, 2026 | 18.13 | 18.75 | 18.11 | 18.54 | 18.54 | 1.26% | 6,945,300 |
| Apr 17, 2026 | 18.04 | 18.66 | 18.00 | 18.31 | 18.31 | 1.05% | 6,646,900 |
| Apr 16, 2026 | 18.05 | 18.20 | 17.86 | 18.12 | 18.12 | 0.33% | 5,557,900 |
| Apr 15, 2026 | 18.43 | 18.51 | 18.02 | 18.06 | 18.06 | -2.06% | 6,244,102 |
| Apr 14, 2026 | 18.30 | 18.56 | 18.30 | 18.44 | 18.44 | 0.66% | 5,708,200 |
| Apr 13, 2026 | 18.58 | 18.88 | 18.19 | 18.32 | 18.32 | -2.76% | 8,669,067 |
| Apr 10, 2026 | 18.82 | 19.21 | 18.82 | 18.84 | 18.84 | -1.41% | 10,550,700 |
| Apr 9, 2026 | 18.37 | 19.58 | 18.31 | 19.11 | 19.11 | 2.25% | 17,813,800 |
| Apr 8, 2026 | 18.56 | 18.73 | 18.10 | 18.69 | 18.69 | 0.75% | 14,074,000 |
| Apr 7, 2026 | 17.84 | 18.77 | 17.71 | 18.55 | 18.55 | 2.94% | 14,477,600 |
| Apr 3, 2026 | 16.73 | 18.95 | 16.60 | 18.02 | 18.02 | 8.42% | 19,073,600 |
| Apr 2, 2026 | 17.00 | 17.08 | 16.53 | 16.62 | 16.62 | -2.52% | 2,860,900 |
| Apr 1, 2026 | 16.89 | 17.15 | 16.76 | 17.05 | 17.05 | 2.65% | 3,878,100 |
| Mar 31, 2026 | 16.97 | 17.13 | 16.61 | 16.61 | 16.61 | -2.18% | 3,037,200 |
| Mar 30, 2026 | 16.80 | 17.11 | 16.71 | 16.98 | 16.98 | -0.29% | 2,574,500 |
| Mar 27, 2026 | 16.47 | 17.15 | 16.40 | 17.03 | 17.03 | 2.53% | 3,649,396 |
| Mar 26, 2026 | 17.06 | 17.21 | 16.54 | 16.61 | 16.61 | -2.98% | 3,506,900 |
| Mar 25, 2026 | 16.90 | 17.20 | 16.89 | 17.12 | 17.12 | 1.54% | 3,409,400 |
| Mar 24, 2026 | 16.84 | 16.95 | 16.37 | 16.86 | 16.86 | 2.74% | 4,294,071 |
| Mar 23, 2026 | 17.00 | 17.28 | 16.31 | 16.41 | 16.41 | -5.53% | 6,070,500 |
| Mar 20, 2026 | 17.93 | 18.15 | 17.34 | 17.37 | 17.37 | -2.74% | 4,021,600 |
| Mar 19, 2026 | 18.08 | 18.23 | 17.80 | 17.86 | 17.86 | -2.56% | 3,404,800 |
| Mar 18, 2026 | 18.05 | 18.38 | 17.95 | 18.33 | 18.33 | 1.66% | 3,625,800 |
| Mar 17, 2026 | 18.78 | 18.79 | 18.02 | 18.03 | 18.03 | -3.69% | 4,474,300 |
| Mar 16, 2026 | 18.47 | 18.72 | 18.22 | 18.72 | 18.72 | 1.35% | 2,996,200 |
| Mar 13, 2026 | 18.70 | 18.95 | 18.38 | 18.47 | 18.47 | -1.60% | 3,188,100 |
| Mar 12, 2026 | 19.00 | 19.08 | 18.70 | 18.77 | 18.77 | -1.62% | 3,094,600 |
| Mar 11, 2026 | 19.28 | 19.79 | 19.07 | 19.08 | 19.08 | -1.04% | 3,683,000 |
| Mar 10, 2026 | 18.95 | 19.33 | 18.95 | 19.28 | 19.28 | 2.61% | 3,692,800 |
| Mar 9, 2026 | 18.98 | 18.98 | 18.27 | 18.79 | 18.79 | -2.34% | 5,279,558 |
| Mar 6, 2026 | 19.21 | 19.28 | 19.11 | 19.24 | 19.24 | 0.10% | 2,448,400 |
| Mar 5, 2026 | 19.11 | 19.56 | 19.10 | 19.22 | 19.22 | 1.91% | 4,215,000 |
| Mar 4, 2026 | 19.10 | 19.25 | 18.83 | 18.86 | 18.86 | -1.51% | 3,357,200 |
| Mar 3, 2026 | 19.83 | 20.14 | 19.13 | 19.15 | 19.15 | -2.79% | 5,276,100 |
| Mar 2, 2026 | 20.30 | 20.44 | 19.66 | 19.70 | 19.70 | -4.69% | 6,657,713 |
| Feb 27, 2026 | 20.53 | 20.81 | 20.40 | 20.67 | 20.67 | - | 3,946,200 |
| Feb 26, 2026 | 20.78 | 20.86 | 20.48 | 20.67 | 20.67 | -0.39% | 4,057,300 |
| Feb 25, 2026 | 20.69 | 20.83 | 20.45 | 20.75 | 20.75 | 1.02% | 3,702,714 |
| Feb 24, 2026 | 20.45 | 20.63 | 20.22 | 20.54 | 20.54 | 1.58% | 3,005,900 |
| Feb 13, 2026 | 20.30 | 20.57 | 20.22 | 20.22 | 20.22 | -0.44% | 3,101,900 |
| Feb 12, 2026 | 20.58 | 20.68 | 20.31 | 20.31 | 20.31 | -0.93% | 3,418,900 |
| Feb 11, 2026 | 20.75 | 20.78 | 20.50 | 20.50 | 20.50 | -1.01% | 2,667,800 |
| Feb 10, 2026 | 20.70 | 20.94 | 20.64 | 20.71 | 20.71 | -0.05% | 3,175,800 |
| Feb 9, 2026 | 20.51 | 20.75 | 20.47 | 20.72 | 20.72 | 1.92% | 3,611,343 |
| Feb 6, 2026 | 20.35 | 20.52 | 20.18 | 20.33 | 20.33 | -0.20% | 3,189,732 |
| Feb 5, 2026 | 20.70 | 20.74 | 20.36 | 20.37 | 20.37 | -1.97% | 4,433,181 |
| Feb 4, 2026 | 20.67 | 20.85 | 20.62 | 20.78 | 20.78 | -0.10% | 3,641,300 |
| Feb 3, 2026 | 20.70 | 20.86 | 20.56 | 20.80 | 20.80 | 1.12% | 4,432,700 |
| Feb 2, 2026 | 20.66 | 20.98 | 20.55 | 20.57 | 20.57 | -2.09% | 5,458,013 |
| Jan 30, 2026 | 21.57 | 22.01 | 20.90 | 21.01 | 21.01 | -7.20% | 14,543,640 |
| Jan 29, 2026 | 22.79 | 23.09 | 22.48 | 22.64 | 22.64 | -3.82% | 16,574,900 |
| Jan 28, 2026 | 21.90 | 24.45 | 21.51 | 23.54 | 23.54 | 6.47% | 27,810,459 |
| Jan 27, 2026 | 21.60 | 22.23 | 20.96 | 22.11 | 22.11 | 1.94% | 9,810,711 |
| Jan 26, 2026 | 22.50 | 22.55 | 21.47 | 21.69 | 21.69 | -4.20% | 11,069,640 |
| Jan 23, 2026 | 22.27 | 22.67 | 22.27 | 22.64 | 22.64 | 1.66% | 7,909,149 |
| Jan 22, 2026 | 22.70 | 22.73 | 22.20 | 22.27 | 22.27 | -1.81% | 8,494,150 |
| Jan 21, 2026 | 22.31 | 22.90 | 21.97 | 22.68 | 22.68 | 0.89% | 9,840,204 |
| Jan 20, 2026 | 22.50 | 22.73 | 22.27 | 22.48 | 22.48 | -0.22% | 6,961,100 |
| Jan 19, 2026 | 22.92 | 22.92 | 22.50 | 22.53 | 22.53 | -1.01% | 7,479,700 |
| Jan 16, 2026 | 23.38 | 23.40 | 22.70 | 22.76 | 22.76 | -2.02% | 12,576,500 |
| Jan 15, 2026 | 22.24 | 23.33 | 22.24 | 23.23 | 23.23 | 3.34% | 17,459,120 |
| Jan 14, 2026 | 22.16 | 22.97 | 22.16 | 22.48 | 22.48 | 1.35% | 11,164,320 |
| Jan 13, 2026 | 23.02 | 23.08 | 22.10 | 22.18 | 22.18 | -3.52% | 10,817,300 |
| Jan 12, 2026 | 22.55 | 23.17 | 22.55 | 22.99 | 22.99 | 1.55% | 14,073,070 |
| Jan 9, 2026 | 22.41 | 22.73 | 22.30 | 22.64 | 22.64 | 0.76% | 9,867,900 |
| Jan 8, 2026 | 22.41 | 23.00 | 22.31 | 22.47 | 22.47 | -0.84% | 11,517,500 |
| Jan 7, 2026 | 21.98 | 22.92 | 21.96 | 22.66 | 22.66 | 3.56% | 20,172,600 |
| Jan 6, 2026 | 21.49 | 21.97 | 21.40 | 21.88 | 21.88 | 1.77% | 8,291,760 |
| Jan 5, 2026 | 21.13 | 21.50 | 21.06 | 21.50 | 21.50 | 1.80% | 6,013,656 |
| Dec 31, 2025 | 21.28 | 21.36 | 21.06 | 21.12 | 21.12 | -0.28% | 4,430,601 |
| Dec 30, 2025 | 21.26 | 21.34 | 21.06 | 21.18 | 21.18 | -0.38% | 3,690,500 |
| Dec 29, 2025 | 21.35 | 21.51 | 21.22 | 21.26 | 21.26 | -0.75% | 3,665,300 |
| Dec 26, 2025 | 21.77 | 21.82 | 21.40 | 21.42 | 21.42 | -1.97% | 5,657,400 |
| Dec 25, 2025 | 21.78 | 21.97 | 21.43 | 21.85 | 21.85 | 1.16% | 6,537,100 |
| Dec 24, 2025 | 21.50 | 21.74 | 21.30 | 21.60 | 21.60 | 0.70% | 4,559,900 |
| Dec 23, 2025 | 21.45 | 21.90 | 21.40 | 21.45 | 21.45 | -0.42% | 6,179,100 |
| Dec 22, 2025 | 21.10 | 21.66 | 21.02 | 21.54 | 21.54 | 1.84% | 5,699,200 |
| Dec 19, 2025 | 21.16 | 21.48 | 20.90 | 21.15 | 21.15 | -1.72% | 8,167,100 |
| Dec 18, 2025 | 22.70 | 23.23 | 21.50 | 21.52 | 21.52 | 2.62% | 14,253,950 |
| Dec 17, 2025 | 21.18 | 21.29 | 20.50 | 20.97 | 20.97 | -1.22% | 5,441,080 |
| Dec 16, 2025 | 21.40 | 21.60 | 20.87 | 21.23 | 21.23 | -1.58% | 5,694,084 |
| Dec 15, 2025 | 21.41 | 22.13 | 21.28 | 21.57 | 21.57 | 0.23% | 4,541,201 |
| Dec 12, 2025 | 21.43 | 21.70 | 21.20 | 21.52 | 21.52 | 1.13% | 3,832,901 |
| Dec 11, 2025 | 22.00 | 22.11 | 21.20 | 21.28 | 21.28 | -3.75% | 5,566,094 |
| Dec 10, 2025 | 21.96 | 22.14 | 21.84 | 22.11 | 22.11 | 0.96% | 3,734,500 |
| Dec 9, 2025 | 22.33 | 22.48 | 21.88 | 21.90 | 21.90 | -1.62% | 4,270,700 |
| Dec 8, 2025 | 22.10 | 22.45 | 22.05 | 22.26 | 22.26 | 0.54% | 4,159,500 |
| Dec 5, 2025 | 21.90 | 22.19 | 21.68 | 22.14 | 22.14 | 1.10% | 3,736,800 |
| Dec 4, 2025 | 21.91 | 22.15 | 21.82 | 21.90 | 21.90 | -0.86% | 2,983,400 |
| Dec 3, 2025 | 22.57 | 22.58 | 22.01 | 22.09 | 22.09 | -2.17% | 5,466,800 |
| Dec 2, 2025 | 22.86 | 22.97 | 22.55 | 22.58 | 22.58 | -2.25% | 6,166,456 |
| Dec 1, 2025 | 22.50 | 23.44 | 22.17 | 23.10 | 23.10 | 2.39% | 12,669,100 |
| Nov 28, 2025 | 22.74 | 22.85 | 22.54 | 22.56 | 22.56 | -0.75% | 4,544,400 |