Skip to main content
Beijing Sanlian Hope Shin-Gosen Technical Service Co., Ltd. (SHE:300384)
China flag China · Delayed Price · Currency is CNY
14.43
+0.23 (1.62%)
At close: Apr 29, 2026

SHE:300384 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.0315.0314.1014.2014.20-7.19%8,988,361
Apr 27, 202614.8815.4014.8315.3015.301.73%4,121,500
Apr 24, 202614.9015.1814.8115.0415.04-1.05%3,732,100
Apr 23, 202615.5615.6015.1015.2015.20-2.31%3,859,500
Apr 22, 202615.4215.5915.4115.5615.560.58%2,896,482
Apr 21, 202615.6015.6015.3715.4715.47-1.02%2,465,710
Apr 20, 202615.5015.7015.4715.6315.630.19%3,790,400
Apr 17, 202615.7616.0915.5015.6015.60-1.89%5,980,261
Apr 16, 202615.1616.2515.0615.9015.904.95%10,448,810
Apr 15, 202615.1915.3515.1315.1515.15-0.20%2,781,562
Apr 14, 202615.1215.2514.9915.1815.180.80%2,745,899
Apr 13, 202615.1015.1815.0015.0615.06-1.12%2,595,441
Apr 10, 202615.1015.3615.1015.2315.230.93%3,190,936
Apr 9, 202615.3115.3114.9715.0915.09-1.82%3,358,161
Apr 8, 202615.1515.3715.1515.3715.373.50%4,243,418
Apr 7, 202614.8014.9414.6814.8514.850.54%2,130,626
Apr 3, 202614.9615.0914.7014.7714.77-1.14%2,511,135
Apr 2, 202615.2315.2314.8414.9414.94-1.90%2,562,900
Apr 1, 202615.1015.2415.0415.2315.232.84%3,190,200
Mar 31, 202615.0815.1814.8114.8114.81-1.79%3,229,683
Mar 30, 202614.9315.1414.8115.0815.08-0.20%2,461,600
Mar 27, 202614.8015.1914.6815.1115.111.55%3,636,376
Mar 26, 202615.5015.5314.8214.8814.88-4.00%6,278,695
Mar 25, 202615.3815.6715.3715.5015.500.78%3,867,200
Mar 24, 202615.2015.4114.8815.3815.383.36%3,879,400
Mar 23, 202615.9015.9014.8014.8814.88-7.69%8,131,073
Mar 20, 202616.9917.0716.1116.1216.12-4.50%5,605,860
Mar 19, 202617.2317.2416.7616.8816.88-3.04%6,133,499
Mar 18, 202617.2917.4717.0617.4117.411.16%6,903,029
Mar 17, 202617.8917.9417.1917.2117.21-3.42%5,685,802
Mar 16, 202618.2518.4017.5317.8217.82-3.20%8,648,183
Mar 13, 202618.6818.9918.2918.4118.41-2.39%8,388,900
Mar 12, 202618.5018.9918.4118.8618.862.28%8,991,774
Mar 11, 202618.7119.1118.3918.4418.44-1.81%6,208,186
Mar 10, 202618.6418.9018.4618.7818.782.18%5,940,294
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