Skip to main content
Beijing Sanlian Hope Shin-Gosen Technical Service Co., Ltd. (SHE:300384)
China flag China · Delayed Price · Currency is CNY
18.38
-0.22 (-1.18%)
At close: Mar 9, 2026

SHE:300384 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.2718.4817.7718.3818.38-1.18%7,418,494
Mar 6, 202618.3818.6318.0618.6018.600.54%5,832,286
Mar 5, 202618.4818.7418.2118.5018.501.70%6,513,500
Mar 4, 202618.0018.3817.9018.1918.19-0.11%7,470,387
Mar 3, 202618.7218.9018.1718.2118.21-1.03%11,053,750
Mar 2, 202618.6918.9418.1518.4018.40-4.22%11,020,570
Feb 27, 202618.8219.5218.7519.2119.212.18%12,090,010
Feb 26, 202618.6819.3518.6118.8018.800.64%8,319,560
Feb 25, 202618.6318.8818.6018.6818.68-0.69%6,968,200
Feb 24, 202618.9018.9518.3318.8118.810.37%7,606,000
Feb 13, 202618.7519.2018.6618.7418.74-1.11%8,698,778
Feb 12, 202619.1519.2018.7318.9518.95-1.35%11,240,910
Feb 11, 202618.7719.7018.4919.2119.212.34%23,872,260
Feb 10, 202617.2319.4817.0518.7718.779.70%28,690,090
Feb 9, 202616.9517.1516.8717.1117.112.21%3,331,941
Feb 6, 202616.7616.9716.5316.7416.74-0.65%4,323,609
Feb 5, 202616.8417.0916.8216.8516.85-0.47%3,206,036
Feb 4, 202617.2517.3016.6916.9316.93-2.48%7,542,765
Feb 3, 202617.1917.4117.1017.3617.361.94%3,214,363
Feb 2, 202617.4617.5417.0017.0317.03-2.18%4,730,515
Jan 30, 202617.4317.6517.2217.4117.41-0.97%5,261,546
Jan 29, 202617.6218.0717.4417.5817.58-0.40%7,650,395
Jan 28, 202617.4717.8417.3717.6517.650.97%6,765,087
Jan 27, 202617.4517.6017.1417.4817.48-0.40%3,775,286
Jan 26, 202617.5117.6317.1817.5517.550.63%5,371,627
Jan 23, 202617.4317.4617.3017.4417.440.11%4,079,945
Jan 22, 202617.1517.4817.1317.4217.421.52%4,076,711
Jan 21, 202617.2117.2917.1017.1617.16-0.64%3,037,552
Jan 20, 202617.1017.6617.1017.2717.270.41%4,360,485
Jan 19, 202617.0817.3016.9117.2017.200.58%3,594,690
Jan 16, 202617.4617.5217.0817.1017.10-2.17%5,976,804
Jan 15, 202617.8018.0217.4317.4817.48-1.96%7,301,301
Jan 14, 202617.2818.1217.2017.8317.834.21%14,986,220
Jan 13, 202617.6317.6317.0717.1117.11-2.95%7,368,778
Jan 12, 202616.8417.6916.8117.6317.635.19%11,198,800
Jan 9, 202616.7416.8616.5816.7616.760.12%4,234,272
Jan 8, 202616.4717.2016.4616.7416.741.82%5,725,657
Jan 7, 202616.4516.5216.3416.4416.44-0.24%3,106,942
Jan 6, 202616.4116.5716.3716.4816.480.43%3,150,189
Jan 5, 202616.2916.4416.1416.4116.410.98%3,016,680
Dec 31, 202516.1816.4016.1616.2516.250.49%3,104,570
Dec 30, 202515.8616.3715.8516.1716.171.70%4,229,870
Dec 29, 202515.8915.9815.8115.9015.900.13%1,811,280
Dec 26, 202516.0616.0615.8315.8815.88-1.12%2,137,007
Dec 25, 202515.9416.0715.9216.0616.060.88%1,721,050
Dec 24, 202515.8315.9515.7315.9215.920.89%1,424,500
Dec 23, 202515.9515.9615.7115.7815.78-0.82%1,606,788
Dec 22, 202515.9815.9915.8615.9115.910.06%1,515,031
Dec 19, 202515.8715.9815.8415.9015.900.19%1,696,402
Dec 18, 202515.6315.9715.6315.8715.871.02%1,822,700
Dec 17, 202515.5615.7215.4515.7115.710.90%2,092,000
Dec 16, 202515.7015.7215.5315.5715.57-1.02%1,650,300
Dec 15, 202515.7015.9015.5815.7315.73-0.51%1,799,400
Dec 12, 202515.8015.9215.7415.8115.810.06%1,650,900
Dec 11, 202516.1016.1215.7515.8015.80-2.11%2,310,971
Dec 10, 202516.0416.1415.8316.1416.140.56%1,995,700
Dec 9, 202516.4116.4916.0016.0516.05-2.55%3,029,444
Dec 8, 202516.3416.5616.3016.4716.470.86%3,147,553
Dec 5, 202516.3316.3816.1016.3316.330.25%2,741,870
Dec 4, 202516.5416.6016.2016.2916.29-1.93%2,764,942
Dec 3, 202516.5316.6816.4416.6116.610.24%3,341,870
Dec 2, 202516.9016.9016.5116.5716.57-1.25%3,482,535
Dec 1, 202516.5816.9816.4416.7816.780.78%7,170,555
Nov 28, 202515.5317.3715.5216.6516.656.87%14,467,770
Nov 27, 202515.5915.6715.4615.5815.580.32%1,747,543
Nov 26, 202515.8515.9615.5215.5315.53-1.77%2,803,661
Nov 25, 202515.9216.1115.8115.8115.81-0.13%2,681,231
Nov 24, 202515.6415.9115.4315.8315.831.54%3,107,088
Nov 21, 202516.3016.4015.5015.5915.59-5.00%5,742,623
Nov 20, 202516.6916.7316.3816.4116.41-1.20%2,176,646
Nov 19, 202516.9016.9816.5616.6116.61-1.60%2,525,198
Nov 18, 202516.7516.9516.7016.8816.880.48%3,073,572
Nov 17, 202516.8116.8616.6516.8016.800.30%2,054,411
Nov 14, 202516.6316.9216.6016.7516.75-0.18%2,931,618
Nov 13, 202516.6416.7816.2116.7816.781.08%4,736,011
Nov 12, 202516.8116.8416.5416.6016.60-1.25%3,599,533
Nov 11, 202517.0417.0416.7216.8116.81-1.35%4,533,120
Nov 10, 202517.1117.1216.9317.0417.040.29%2,148,961
Nov 7, 202516.9917.1216.8216.9916.990.24%2,489,253
Nov 6, 202516.9317.1316.8616.9516.950.18%3,128,488
Nov 5, 202516.7916.9616.6516.9216.920.59%3,027,067
Nov 4, 202516.7716.9716.7116.8216.82-0.24%2,252,612
Nov 3, 202516.6316.8816.5616.8616.861.44%2,696,380
Oct 31, 202516.4216.6516.4116.6216.621.03%1,983,705
Oct 30, 202516.8016.9016.4116.4516.45-2.08%3,032,021
Oct 29, 202516.7516.8916.6316.8016.800.12%2,255,532
Oct 28, 202516.6016.9916.4016.7816.781.70%3,621,089
Oct 27, 202516.7216.7816.4916.5016.50-1.14%2,945,700
Oct 24, 202516.6716.7616.6016.6916.690.54%2,108,236
Oct 23, 202516.5316.6016.3316.6016.600.42%2,142,685
Oct 22, 202516.5316.7416.4316.5316.530.12%2,268,775
Oct 21, 202516.3616.6016.3216.5116.510.98%2,188,668
Oct 20, 202516.3216.4516.2616.3516.350.99%1,950,547
Oct 17, 202516.6716.7516.1516.1916.19-3.00%2,935,463
Oct 16, 202516.8416.9816.6616.6916.69-1.30%2,105,042
Oct 15, 202516.8716.9316.6516.9116.911.08%2,371,750
Oct 14, 202517.0017.1516.6616.7316.73-1.30%3,144,647
Oct 13, 202516.7017.0016.3516.9516.95-1.05%3,249,280
Oct 10, 202517.3617.3617.1317.1317.13-1.44%3,141,971
Oct 9, 202516.9017.5316.7417.3817.383.15%5,846,000