Skip to main content
Shandong Nanshan Fashion Sci-Tech Co., Ltd. (SHE:300918)
China flag China · Delayed Price · Currency is CNY
15.67
-0.46 (-2.85%)
Mar 9, 2026, 3:04 PM CST

SHE:300918 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.8115.8515.4315.6715.67-2.85%7,895,387
Mar 6, 202615.8016.5715.7316.1316.132.02%8,796,700
Mar 5, 202615.8616.5315.7215.8115.812.33%10,291,300
Mar 4, 202615.1015.6615.0915.4515.450.98%6,892,959
Mar 3, 202616.2216.2815.3015.3015.30-5.26%9,473,260
Mar 2, 202616.4816.6416.1116.1516.15-3.52%9,432,260
Feb 27, 202616.7416.9116.6816.7416.74-0.42%6,692,883
Feb 26, 202617.1017.1116.7616.8116.81-1.81%8,474,707
Feb 25, 202617.1017.2416.9917.1217.120.18%5,964,455
Feb 24, 202617.6017.6717.0417.0917.09-1.16%8,621,554
Feb 13, 202617.3517.5517.2617.2917.29-0.58%6,686,310
Feb 12, 202617.3017.6317.1817.3917.39-1.92%11,114,940
Feb 11, 202617.7518.6517.5517.7317.73-0.23%17,468,065
Feb 10, 202617.7017.9817.6617.7717.770.06%8,298,609
Feb 9, 202617.7617.8217.4017.7617.761.83%10,177,320
Feb 6, 202616.7917.7816.7517.4417.443.01%15,163,820
Feb 5, 202616.9617.3816.8016.9316.93-1.40%8,961,716
Feb 4, 202617.1217.5517.0217.1717.17-0.17%10,352,485
Feb 3, 202616.5517.5116.4317.2017.204.75%13,961,974
Feb 2, 202616.5116.8616.3616.4216.42-1.50%7,294,599
Jan 30, 202616.6016.8716.3816.6716.67-0.06%9,463,513
Jan 29, 202617.1417.2416.6016.6816.68-2.74%10,270,390
Jan 28, 202617.4017.5517.0117.1517.15-0.69%8,569,710
Jan 27, 202617.3517.4116.8017.2717.27-1.31%10,838,370
Jan 26, 202618.7918.9317.2017.5017.50-6.07%27,048,451
Jan 23, 202618.3118.8018.2018.6318.632.14%15,494,830
Jan 22, 202618.3018.8018.1418.2418.24-0.76%10,765,350
Jan 21, 202617.9518.5517.8918.3818.381.60%10,960,390
Jan 20, 202618.4818.6617.9018.0918.09-2.85%15,169,790
Jan 19, 202618.4618.8918.1618.6218.620.43%17,814,740
Jan 16, 202618.6019.4518.5018.5418.541.92%25,256,743
Jan 15, 202619.7219.7217.9518.1918.19-10.17%44,392,300
Jan 14, 202619.0021.5118.8220.2520.255.91%61,074,550
Jan 13, 202620.3221.2819.0319.1219.12-5.49%31,154,940
Jan 12, 202619.5020.2619.0520.2320.234.39%35,515,350
Jan 9, 202619.0019.5918.7619.3819.383.36%29,116,950
Jan 8, 202618.0818.8818.0018.7518.752.85%22,555,520
Jan 7, 202618.0418.4417.9518.2318.231.11%15,534,427
Jan 6, 202618.0018.2217.8618.0318.03-0.44%14,293,230
Jan 5, 202618.2918.4617.9318.1118.11-2.58%18,191,551
Dec 31, 202518.6018.9218.1018.5918.59-2.47%34,481,110
Dec 30, 202517.3519.0817.3319.0619.067.74%43,022,820
Dec 29, 202517.1517.8817.0017.6917.693.03%22,575,720
Dec 26, 202517.1517.5517.0817.1717.17-0.98%18,881,357
Dec 25, 202516.5917.4816.3717.3417.344.52%27,760,030
Dec 24, 202515.7117.4815.5016.5916.595.00%28,158,420
Dec 23, 202516.0516.0915.7215.8015.80-1.56%8,324,659
Dec 22, 202516.1416.2515.9816.0516.050.06%9,744,008
Dec 19, 202516.2416.3516.0116.0416.040.31%11,365,110
Dec 18, 202515.6516.1515.5915.9915.991.20%13,482,440
Dec 17, 202515.4815.9815.3515.8015.801.74%14,940,090
Dec 16, 202515.3515.7615.1715.5315.530.84%14,205,530
Dec 15, 202515.4515.6315.3815.4015.40-0.90%7,949,240
Dec 12, 202515.2315.7315.1515.5415.541.57%14,064,228
Dec 11, 202515.6415.8315.2915.3015.30-1.92%17,979,735
Dec 10, 202516.6316.6815.1515.6015.60-10.86%38,630,120
Dec 9, 202517.7017.9417.5017.5017.50-2.02%5,444,587
Dec 8, 202517.8517.9517.6417.8617.86-0.33%5,740,177
Dec 5, 202517.5117.9716.9717.9217.921.99%9,044,266
Dec 4, 202517.7018.2017.5017.5717.570.86%6,995,333
Dec 3, 202518.1218.1717.3817.4217.42-2.68%5,745,284
Dec 2, 202518.5018.5617.9017.9017.90-3.66%6,887,241
Dec 1, 202517.9518.6517.9518.5818.582.94%8,179,616
Nov 28, 202518.1518.2517.8118.0518.05-0.61%4,233,016
Nov 27, 202518.0518.6717.9718.1618.161.28%8,434,542
Nov 26, 202517.6818.2617.5517.9317.931.24%7,176,142
Nov 25, 202517.6118.0017.6117.7117.711.20%5,808,400
Nov 24, 202517.6017.8017.3117.5017.50-1.02%5,223,000
Nov 21, 202517.6118.0217.2517.6817.68-0.45%7,006,814
Nov 20, 202518.0018.1917.6417.7617.76-1.33%4,291,800
Nov 19, 202518.3318.3717.9018.0018.00-1.80%4,784,098
Nov 18, 202518.0318.4217.8618.3318.331.10%6,313,527
Nov 17, 202518.3018.3017.7818.1318.13-0.22%8,557,583
Nov 14, 202518.6518.6918.1618.1718.17-2.73%6,988,892
Nov 13, 202519.0019.0018.6518.6818.68-1.01%5,486,488
Nov 12, 202519.1319.1518.7318.8718.87-0.74%4,415,172
Nov 11, 202519.4719.5919.0019.0119.01-2.36%5,690,900
Nov 10, 202519.9719.9719.3119.4719.47-2.01%6,265,300
Nov 7, 202520.1920.4519.8319.8719.87-0.25%9,993,299
Nov 6, 202519.3320.0019.2719.9219.923.05%11,400,040
Nov 5, 202519.1919.4719.0319.3319.33-0.31%4,296,264
Nov 4, 202519.7019.8919.2119.3919.39-2.42%6,378,949
Nov 3, 202519.6919.9019.5319.8719.871.07%6,736,166
Oct 31, 202519.2419.7819.2319.6619.662.34%8,474,309
Oct 30, 202519.6719.8019.1819.2119.21-2.64%8,692,762
Oct 29, 202519.6419.8619.4519.7319.730.51%8,733,867
Oct 28, 202520.4720.4719.6019.6319.63-3.82%14,037,520
Oct 27, 202520.8020.9220.3120.4120.41-1.02%8,722,319
Oct 24, 202520.2520.8020.2220.6220.622.03%8,000,141
Oct 23, 202520.3120.7720.0820.2120.21-0.64%6,199,857
Oct 22, 202520.3220.7120.2520.3420.34-0.88%5,233,831
Oct 21, 202520.3920.6120.2120.5220.520.34%4,835,523
Oct 20, 202520.6020.7220.1320.4520.451.24%6,177,508
Oct 17, 202520.6920.8520.2020.2020.20-2.88%6,859,400
Oct 16, 202521.0221.2620.6520.8020.76-1.98%7,256,021
Oct 15, 202520.2821.4520.2821.2221.184.95%14,069,090
Oct 14, 202521.1521.4920.2020.2220.18-4.71%12,001,640
Oct 13, 202520.4121.5020.4121.2221.18-4.97%12,518,670
Oct 10, 202522.8523.8822.2822.3322.29-1.15%16,776,620
Oct 9, 202521.9922.6921.6722.5922.552.96%12,354,980