Skip to main content
Sinostar Cable Co., Ltd (SHE:300933)
China flag China · Delayed Price · Currency is CNY
8.16
+0.03 (0.37%)
Apr 30, 2026, 2:55 PM CST

Sinostar Cable Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.808.257.808.138.136.00%29,184,402
Apr 28, 20267.757.857.667.677.67-1.67%9,279,038
Apr 27, 20267.777.847.637.807.800.13%9,024,125
Apr 24, 20267.777.817.667.797.79-0.13%10,006,271
Apr 23, 20267.938.027.777.807.80-2.26%13,800,420
Apr 22, 20268.008.087.927.987.98-0.87%14,899,899
Apr 21, 20268.098.127.898.058.05-0.86%14,620,100
Apr 20, 20267.968.157.918.128.122.01%12,620,148
Apr 17, 20268.048.097.887.967.96-1.36%12,105,803
Apr 16, 20267.918.157.798.078.071.51%15,354,593
Apr 15, 20267.968.297.837.957.951.02%21,735,825
Apr 14, 20267.827.877.747.877.871.16%8,529,900
Apr 13, 20267.797.817.677.787.78-0.77%8,504,600
Apr 10, 20267.798.007.797.847.841.42%8,754,600
Apr 9, 20267.937.937.717.737.73-2.89%9,017,316
Apr 8, 20267.797.967.797.967.964.60%10,097,590
Apr 7, 20267.537.687.457.617.612.01%7,831,881
Apr 3, 20267.747.777.427.467.46-3.62%10,433,430
Apr 2, 20267.817.947.647.747.74-1.40%9,217,183
Apr 1, 20267.967.987.787.857.851.55%9,073,443
Mar 31, 20267.918.137.717.737.73-2.40%11,950,188
Mar 30, 20267.857.937.667.927.92-0.38%10,570,776
Mar 27, 20267.787.997.747.957.950.89%8,588,700
Mar 26, 20268.178.257.847.887.88-3.19%12,171,360
Mar 25, 20267.958.227.958.148.142.39%14,649,866
Mar 24, 20267.717.967.547.957.956.43%19,511,017
Mar 23, 20268.058.097.417.477.47-8.46%22,656,660
Mar 20, 20268.598.738.168.168.16-4.11%20,271,690
Mar 19, 20268.558.738.468.518.51-1.85%14,264,455
Mar 18, 20268.478.688.478.678.672.60%14,129,700
Mar 17, 20268.828.878.428.458.45-4.20%16,172,800
Mar 16, 20269.049.058.718.828.82-2.43%17,301,590
Mar 13, 20269.219.308.989.049.04-2.38%17,535,090
Mar 12, 20269.469.489.169.269.26-2.11%19,591,500
Mar 11, 20269.509.569.349.469.46-0.63%22,061,836
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