Skip to main content
Sinostar Cable Co., Ltd (SHE:300933)
China flag China · Delayed Price · Currency is CNY
9.52
+0.06 (0.63%)
At close: Mar 10, 2026

Sinostar Cable Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20269.459.659.459.529.520.63%29,235,658
Mar 9, 20269.109.519.109.469.461.39%33,500,820
Mar 6, 20268.969.588.929.339.334.13%41,771,570
Mar 5, 20268.589.118.578.968.966.41%33,999,390
Mar 4, 20268.068.558.048.428.422.68%17,268,900
Mar 3, 20268.728.798.148.208.20-6.29%22,276,308
Mar 2, 20269.029.178.718.758.75-4.58%23,653,300
Feb 27, 20269.059.228.919.179.170.88%19,191,270
Feb 26, 20269.059.198.989.099.090.44%15,962,280
Feb 25, 20269.119.118.999.059.05-12,315,750
Feb 24, 20269.079.209.049.059.050.89%12,047,451
Feb 13, 20269.139.138.968.978.97-2.61%13,573,200
Feb 12, 20268.989.298.929.219.213.25%23,030,770
Feb 11, 20269.169.198.918.928.92-2.94%16,106,116
Feb 10, 20269.209.439.179.199.19-0.33%17,569,729
Feb 9, 20269.359.459.139.229.220.44%20,187,600
Feb 6, 20268.729.338.639.189.185.03%29,286,141
Feb 5, 20269.019.118.658.748.74-4.06%18,298,012
Feb 4, 20268.979.188.919.119.111.33%15,618,193
Feb 3, 20268.899.028.728.998.992.04%14,166,070
Feb 2, 20268.809.188.808.818.81-0.45%21,721,530
Jan 30, 20268.848.998.508.858.85-3.17%30,115,090
Jan 29, 20269.409.409.039.149.14-3.18%26,672,180
Jan 28, 20269.699.879.429.449.44-4.93%41,413,810
Jan 27, 20269.1710.109.179.939.936.32%68,208,207
Jan 26, 20269.209.829.159.349.341.97%46,537,640
Jan 23, 20269.109.249.039.169.160.55%16,107,780
Jan 22, 20269.289.289.079.119.11-1.30%20,561,510
Jan 21, 20268.889.258.789.239.233.24%23,694,702
Jan 20, 20269.079.188.908.948.94-1.97%17,958,930
Jan 19, 20268.799.298.799.129.122.47%27,038,210
Jan 16, 20269.269.378.878.908.90-0.45%24,232,517
Jan 15, 20268.949.028.818.948.94-0.11%14,517,510
Jan 14, 20269.169.268.848.958.95-2.29%28,269,440
Jan 13, 20269.529.589.099.169.16-2.03%26,036,010
Jan 12, 20269.099.539.069.359.354.24%32,477,480
Jan 9, 20269.159.168.828.978.97-0.99%24,152,050
Jan 8, 20268.619.088.549.069.064.50%36,806,100
Jan 7, 20268.508.888.418.678.672.85%40,604,241
Jan 6, 20268.298.538.268.438.431.69%21,559,650
Jan 5, 20268.388.388.238.298.29-12,792,130
Dec 31, 20258.368.388.128.298.29-0.96%14,764,750
Dec 30, 20258.478.498.288.378.37-0.59%14,997,150
Dec 29, 20258.458.668.358.428.42-0.24%19,395,240
Dec 26, 20258.288.718.178.448.442.80%27,579,960
Dec 25, 20258.368.368.178.218.21-0.97%11,447,710
Dec 24, 20257.948.457.918.298.294.41%17,870,260
Dec 23, 20257.988.047.877.947.94-0.50%9,242,922
Dec 22, 20258.028.117.987.987.98-0.50%8,321,841
Dec 19, 20257.878.057.868.028.022.43%9,014,226
Dec 18, 20257.837.937.737.837.83-0.38%7,480,255
Dec 17, 20257.887.957.627.867.86-0.25%13,076,227
Dec 16, 20258.128.137.857.887.88-3.67%10,508,110
Dec 15, 20258.308.388.148.188.18-1.92%12,340,400
Dec 12, 20258.208.458.188.348.341.96%13,758,850
Dec 11, 20258.228.508.178.188.18-0.49%13,344,655
Dec 10, 20258.488.488.198.228.22-3.07%12,331,220
Dec 9, 20258.468.588.468.488.48-0.35%5,545,700
Dec 8, 20258.508.628.438.518.510.47%10,082,290
Dec 5, 20258.328.518.298.478.471.80%8,607,290
Dec 4, 20258.338.458.268.328.32-0.36%9,800,016
Dec 3, 20258.588.628.318.358.35-3.02%12,057,860
Dec 2, 20258.508.728.438.618.611.29%15,541,230
Dec 1, 20258.308.648.258.508.502.41%16,837,700
Nov 28, 20258.028.377.958.308.303.49%15,458,427
Nov 27, 20257.998.407.988.028.021.52%22,152,930
Nov 26, 20258.058.097.847.907.90-2.59%15,600,840
Nov 25, 20258.118.228.018.118.111.25%10,086,165
Nov 24, 20258.078.127.838.018.010.12%12,365,390
Nov 21, 20258.408.477.958.008.00-5.55%15,257,380
Nov 20, 20258.508.718.448.478.47-0.35%10,192,490
Nov 19, 20258.608.758.438.508.50-1.39%10,453,510
Nov 18, 20258.698.768.598.628.62-1.26%12,472,570
Nov 17, 20258.708.828.688.738.73-0.34%9,436,422
Nov 14, 20258.738.928.588.768.76-0.34%13,601,210
Nov 13, 20258.788.938.708.798.790.23%14,023,560
Nov 12, 20259.039.038.738.778.77-2.88%19,369,410
Nov 11, 20259.149.239.009.039.03-0.66%13,593,120
Nov 10, 20259.249.289.019.099.09-1.84%17,415,020
Nov 7, 20259.409.559.239.269.26-1.59%18,003,860
Nov 6, 20259.709.709.389.419.41-2.49%23,940,000
Nov 5, 20259.179.769.169.659.653.65%38,919,190
Nov 4, 20259.469.629.159.319.31-1.38%20,262,400
Nov 3, 20259.309.549.249.449.442.28%19,101,010
Oct 31, 20259.249.399.169.239.230.44%13,174,290
Oct 30, 20259.379.459.179.199.19-1.92%18,772,040
Oct 29, 20259.609.699.319.379.37-3.60%24,531,900
Oct 28, 20259.4310.159.399.729.722.53%28,082,260
Oct 27, 20259.799.999.479.489.48-1.96%24,129,990
Oct 24, 20259.649.769.559.679.670.52%16,473,500
Oct 23, 20259.609.709.409.629.62-0.41%17,159,840
Oct 22, 20259.889.909.569.669.66-3.01%22,412,410
Oct 21, 202510.0110.149.919.969.96-0.50%38,945,120
Oct 20, 20259.6810.069.6010.0110.015.59%44,445,530
Oct 17, 20259.829.959.459.489.48-4.24%33,010,640
Oct 16, 202510.0110.089.479.909.900.41%50,717,080
Oct 15, 20258.7510.088.719.869.8612.81%70,520,240
Oct 14, 20259.209.368.738.748.74-4.17%28,534,630
Oct 13, 20258.759.278.749.129.12-2.88%27,832,910
Oct 10, 20259.709.729.349.399.39-1.88%29,191,970