Skip to main content
Capitalonline Data Service Co., Ltd. (SHE:300846)
China flag China · Delayed Price · Currency is CNY
26.53
-0.97 (-3.53%)
Apr 28, 2026, 4:00 PM EDT

SHE:300846 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.2827.5826.3726.5326.53-3.53%30,288,833
Apr 27, 202628.2428.4826.7227.5027.50-3.44%37,027,415
Apr 24, 202628.7529.0827.1928.4828.48-1.83%50,564,580
Apr 23, 202628.6529.9128.6029.0129.01-0.41%52,207,413
Apr 22, 202629.0829.3028.4029.1329.130.17%55,183,696
Apr 21, 202630.0030.2128.5529.0829.08-4.47%36,376,530
Apr 20, 202630.8331.1330.1630.4430.44-1.17%36,680,848
Apr 17, 202630.7931.2530.0130.8030.80-1.35%41,305,532
Apr 16, 202630.0131.6230.0031.2231.224.38%55,426,112
Apr 15, 202631.0031.4729.7029.9129.91-2.45%39,070,615
Apr 14, 202631.7032.2030.3330.6630.661.73%56,046,328
Apr 13, 202629.0130.7928.7530.1430.142.87%40,550,970
Apr 10, 202630.6030.6029.2829.3029.30-2.14%40,191,310
Apr 9, 202629.9330.1329.3029.9429.94-1.51%43,277,390
Apr 8, 202628.4230.5028.4230.4030.4012.22%72,327,390
Apr 7, 202627.8028.2326.8127.0927.09-3.25%32,649,960
Apr 3, 202627.8628.7427.2328.0028.002.19%48,910,990
Apr 2, 202629.4329.4426.9027.4027.40-7.43%54,349,070
Apr 1, 202629.5030.6829.1529.6029.605.11%65,564,630
Mar 31, 202628.9629.3827.9828.1628.16-2.43%30,928,900
Mar 30, 202627.7528.9827.0328.8628.860.98%38,041,290
Mar 27, 202628.3129.1827.9428.5828.58-0.10%30,213,170
Mar 26, 202630.1030.2028.4128.6128.61-5.14%39,215,610
Mar 25, 202628.9730.9528.9730.1630.165.60%64,282,310
Mar 24, 202628.9129.1027.3128.5628.561.06%42,030,750
Mar 23, 202629.5830.2327.9728.2628.26-6.14%45,268,110
Mar 20, 202633.0933.4230.1030.1130.11-9.90%65,490,617
Mar 19, 202631.7034.6031.3833.4233.420.66%82,957,200
Mar 18, 202630.6333.4530.3733.2033.2010.26%74,626,940
Mar 17, 202632.2932.4530.0330.1130.11-5.94%51,087,970
Mar 16, 202631.8232.1331.0032.0132.01-0.19%48,325,390
Mar 13, 202634.3034.5031.9432.0732.07-8.27%68,905,450
Mar 12, 202636.7036.9534.2134.9634.96-3.66%80,252,680
Mar 11, 202637.4038.0036.0036.2936.29-3.99%91,851,430
Mar 10, 202638.1838.9836.2837.8037.800.51%133,890,700
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