Skip to main content
Capitalonline Data Service Co., Ltd. (SHE:300846)
China flag China · Delayed Price · Currency is CNY
37.61
+4.69 (14.25%)
At close: Mar 9, 2026

SHE:300846 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202632.4839.0331.6037.6137.6114.25%142,696,800
Mar 6, 202631.8233.2631.4032.9232.92-1.38%83,493,690
Mar 5, 202632.0034.4530.4533.3833.384.28%125,693,300
Mar 4, 202630.9532.7430.9532.0132.010.34%53,448,270
Mar 3, 202634.8835.2931.2231.9031.90-9.63%84,919,730
Mar 2, 202633.8636.7733.8635.3035.30-0.56%102,311,100
Feb 27, 202632.3138.3832.2035.5035.5010.28%134,958,000
Feb 26, 202631.8033.2031.6832.1932.191.23%98,640,810
Feb 25, 202635.0135.5531.4431.8031.80-9.50%129,376,600
Feb 24, 202636.0036.8034.1235.1435.140.40%136,413,800
Feb 13, 202634.4336.4134.0835.0035.003.67%137,489,500
Feb 12, 202629.9833.7629.0033.7633.7620.01%125,397,825
Feb 11, 202627.5028.8227.4628.1328.132.29%70,287,770
Feb 10, 202626.6828.1026.6827.5027.502.08%67,677,230
Feb 9, 202625.8328.2825.1226.9426.949.29%75,964,910
Feb 6, 202624.1825.3423.8024.6524.650.20%35,749,110
Feb 5, 202624.4925.0023.8024.6024.60-2.38%35,534,510
Feb 4, 202626.8026.9124.7525.2025.20-8.23%61,810,880
Feb 3, 202625.3627.6024.9027.4627.4611.63%84,280,170
Feb 2, 202626.0026.1724.6024.6024.60-3.87%39,809,780
Jan 30, 202626.3526.7925.5025.5925.59-4.73%55,992,350
Jan 29, 202626.6628.5725.8026.8626.86-4.34%98,426,390
Jan 28, 202628.5030.5927.8628.0828.084.43%117,519,700
Jan 27, 202625.1227.0624.6026.8926.894.39%78,539,760
Jan 26, 202626.5228.1424.6825.7625.764.16%96,441,890
Jan 23, 202623.8224.8623.7124.7324.732.78%50,091,610
Jan 22, 202623.4224.1023.0924.0624.062.78%44,075,790
Jan 21, 202622.6624.4822.6023.4123.412.32%44,832,020
Jan 20, 202623.6123.8222.6022.8822.88-2.10%27,133,540
Jan 19, 202622.7423.8622.6623.3723.371.39%31,753,830
Jan 16, 202624.1024.3022.8123.0523.05-4.32%41,044,520
Jan 15, 202625.2525.2723.7424.0924.09-3.72%47,352,770
Jan 14, 202624.0226.3024.0225.0225.022.54%82,258,260
Jan 13, 202626.7026.8424.0324.4024.40-7.33%84,919,360
Jan 12, 202625.2826.6224.2426.3326.337.29%95,054,882
Jan 9, 202623.0025.0023.0024.5424.548.30%82,307,510
Jan 8, 202622.6523.0822.4622.6622.66-0.61%36,598,200
Jan 7, 202622.7223.2322.3322.8022.80-0.44%39,461,400
Jan 6, 202623.0123.7522.6622.9022.90-2.47%53,214,970
Jan 5, 202622.6123.9122.2623.4823.482.85%62,283,280
Dec 31, 202522.0823.3821.8022.8322.835.35%60,855,787
Dec 30, 202522.0022.0021.3721.6721.67-2.43%38,956,210
Dec 29, 202521.1023.0020.9722.2122.212.35%73,369,710
Dec 26, 202519.1922.5019.0921.7021.7013.08%64,431,910
Dec 25, 202519.2419.3019.0119.1919.190.21%9,546,900
Dec 24, 202519.0119.2518.9419.1519.150.16%9,433,374
Dec 23, 202519.5619.6519.0219.1219.12-3.63%18,973,710
Dec 22, 202519.5520.2619.1119.8419.844.75%33,292,160
Dec 19, 202518.4919.1018.3518.9418.942.88%18,800,780
Dec 18, 202518.3018.5918.1818.4118.41-0.05%11,166,450
Dec 17, 202518.1818.4517.9418.4218.421.43%10,489,910
Dec 16, 202518.7418.7418.0218.1618.16-2.63%10,609,070
Dec 15, 202518.5118.8518.4118.6518.65-0.43%8,324,633
Dec 12, 202518.5118.8618.4118.7318.731.13%11,067,530
Dec 11, 202519.2119.2218.5018.5218.52-3.79%15,634,170
Dec 10, 202519.5719.5719.0419.2519.25-2.63%14,140,870
Dec 9, 202519.5320.3119.5219.7719.771.18%19,012,230
Dec 8, 202519.5019.6919.4719.5419.540.26%10,496,110
Dec 5, 202519.1519.6318.7019.4919.491.46%13,230,820
Dec 4, 202519.5419.7019.2019.2119.21-1.89%11,732,340
Dec 3, 202520.3520.4119.5219.5819.58-4.35%22,242,510
Dec 2, 202521.0721.3720.4120.4720.47-2.66%18,776,540
Dec 1, 202520.7421.2020.5121.0321.030.62%18,793,220
Nov 28, 202521.0021.4720.6620.9020.900.14%17,154,090
Nov 27, 202521.1121.4320.8020.8720.87-2.16%18,523,432
Nov 26, 202521.2421.8821.1421.3321.33-0.05%28,929,610
Nov 25, 202521.2521.6121.2021.3421.340.42%32,651,410
Nov 24, 202520.5721.2719.8821.2521.255.20%39,832,480
Nov 21, 202520.5921.0120.0820.2020.20-3.26%24,962,620
Nov 20, 202520.6521.2920.1920.8820.882.25%25,556,090
Nov 19, 202520.8421.1420.3020.4220.42-1.97%16,933,000
Nov 18, 202520.4021.2420.3520.8320.830.48%27,652,790
Nov 17, 202520.0320.9820.0320.7320.733.65%27,237,420
Nov 14, 202520.3020.4620.0020.0020.00-3.43%13,379,830
Nov 13, 202520.0020.8319.8420.7120.713.50%16,481,580
Nov 12, 202520.4820.4819.9020.0120.01-2.96%16,116,350
Nov 11, 202520.6821.0620.3720.6220.62-18,694,710
Nov 10, 202520.5520.8020.3420.6220.620.44%16,236,370
Nov 7, 202521.0221.0220.4020.5320.53-2.66%23,214,000
Nov 6, 202521.4421.4620.9121.0921.09-1.22%16,750,080
Nov 5, 202521.2021.4820.8921.3521.35-1.52%19,514,200
Nov 4, 202522.0822.0821.5021.6821.68-2.61%20,437,870
Nov 3, 202522.2222.2921.8522.2622.260.54%22,674,900
Oct 31, 202521.4522.3521.4022.1422.142.98%37,242,000
Oct 30, 202521.4621.9921.0721.5021.50-0.09%30,066,070
Oct 29, 202521.3121.5321.0721.5221.521.03%18,362,990
Oct 28, 202521.6021.7821.2021.3021.30-1.66%21,402,560
Oct 27, 202521.8722.0021.5521.6621.660.19%22,535,140
Oct 24, 202521.4221.8421.4221.6221.620.19%21,059,100
Oct 23, 202521.2921.6120.7421.5821.580.51%24,550,480
Oct 22, 202521.6621.7021.3621.4721.47-1.87%17,689,480
Oct 21, 202522.1222.1421.6621.8821.88-0.68%23,668,210
Oct 20, 202522.1322.4521.8022.0322.031.47%20,271,120
Oct 17, 202523.4223.5821.6621.7121.71-7.30%38,365,580
Oct 16, 202522.2724.0922.1223.4223.425.16%56,174,990
Oct 15, 202521.5722.3921.5122.2722.273.25%21,697,610
Oct 14, 202522.9723.2221.3321.5721.57-5.27%31,369,850
Oct 13, 202521.6122.9421.5122.7722.77-1.85%26,237,360
Oct 10, 202524.3024.3023.1623.2023.20-5.11%33,030,160
Oct 9, 202523.8125.1623.6024.4524.453.03%44,016,850