Skip to main content
Shandong Nanshan Fashion Sci-Tech Co., Ltd. (SHE:300918)
China flag China · Delayed Price · Currency is CNY
14.16
+0.27 (1.94%)
Apr 29, 2026, 3:04 PM CST

SHE:300918 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.5514.5513.8214.17-2.02%3,349,539
Apr 28, 202614.3714.6813.8113.8913.89-4.54%8,209,820
Apr 27, 202614.6014.7714.3514.5514.55-5,038,663
Apr 24, 202614.5514.8714.3814.5514.550.41%6,384,100
Apr 23, 202614.7714.7814.3614.4914.49-2.42%8,008,529
Apr 22, 202614.8014.9514.6814.8514.85-1.53%8,670,037
Apr 21, 202615.0715.2714.7715.0815.080.07%11,755,770
Apr 20, 202614.9515.3114.7415.0715.07-0.59%14,616,160
Apr 17, 202614.4015.3414.2515.1615.164.12%20,001,340
Apr 16, 202614.7515.0314.4114.5614.56-2.15%13,775,610
Apr 15, 202614.6715.5014.6114.8814.882.62%19,211,310
Apr 14, 202614.3714.6614.1814.5014.501.83%11,543,830
Apr 13, 202614.4514.4514.2014.2414.24-2.00%9,175,700
Apr 10, 202614.1515.1814.1514.5314.532.90%15,107,735
Apr 9, 202614.1514.4914.0014.1214.12-1.12%6,837,018
Apr 8, 202613.9514.3113.8614.2814.284.85%6,783,529
Apr 7, 202613.4613.6613.3813.6213.621.19%3,367,300
Apr 3, 202613.8513.9813.4613.4613.46-2.96%5,075,199
Apr 2, 202613.9814.2313.7613.8713.87-0.57%6,070,143
Apr 1, 202613.8914.0213.7513.9513.953.03%7,095,086
Mar 31, 202613.8914.0413.4913.5413.54-2.17%5,696,954
Mar 30, 202613.7313.9713.6813.8413.84-0.65%5,558,800
Mar 27, 202613.8114.0113.5413.9313.930.22%4,177,286
Mar 26, 202614.0814.3213.8113.9013.90-1.49%4,648,770
Mar 25, 202614.0314.1913.9814.1114.111.00%5,258,400
Mar 24, 202613.8813.9913.5613.9713.973.18%5,723,016
Mar 23, 202614.0214.2813.4413.5413.54-4.78%8,441,729
Mar 20, 202614.7114.7514.2014.2214.22-2.80%4,572,800
Mar 19, 202614.9415.0314.6014.6314.63-3.69%5,134,157
Mar 18, 202614.9015.2414.7415.1915.191.95%5,312,428
Mar 17, 202615.4015.4214.8814.9014.90-2.99%5,593,908
Mar 16, 202615.2615.4315.2415.3615.360.13%4,065,977
Mar 13, 202615.5815.6615.3015.3415.34-2.04%5,760,795
Mar 12, 202615.8716.0015.6515.6615.66-1.26%4,219,386
Mar 11, 202616.0616.1215.8415.8615.86-1.18%4,818,674
Mar 10, 202615.9216.1515.8516.0516.052.43%5,955,667
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