Skip to main content
Anhui Shiny Electronic Technology Company Limited (SHE:300956)
China flag China · Delayed Price · Currency is CNY
16.47
+0.37 (2.30%)
Mar 10, 2026, 3:04 PM CST

SHE:300956 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.0016.2115.6416.1016.10-1.47%5,498,883
Mar 6, 202616.0016.3515.9116.3416.341.24%5,642,538
Mar 5, 202616.3116.4816.0016.1416.140.94%6,715,715
Mar 4, 202616.0016.2715.8115.9915.99-0.93%6,212,023
Mar 3, 202617.3417.4416.0916.1416.14-7.40%9,802,231
Mar 2, 202617.9418.2017.3317.4317.43-4.65%6,924,888
Feb 27, 202618.2018.3018.0318.2818.28-0.16%3,437,539
Feb 26, 202618.2818.3618.2218.3118.310.05%3,104,547
Feb 25, 202618.3418.4818.1518.3018.300.22%3,994,034
Feb 24, 202618.1518.6118.1518.2618.261.61%5,638,562
Feb 13, 202618.1818.3017.9417.9717.97-0.72%4,455,644
Feb 12, 202618.0218.1917.8618.1018.100.33%4,368,999
Feb 11, 202618.0018.1617.9318.0418.040.06%2,861,180
Feb 10, 202618.0718.2817.9918.0318.03-0.66%3,665,881
Feb 9, 202617.8318.3017.6218.1518.152.66%5,681,012
Feb 6, 202617.3517.8317.3017.6817.681.43%5,017,836
Feb 5, 202617.7617.8917.4217.4317.43-2.30%3,932,961
Feb 4, 202617.4417.8817.3517.8417.841.77%5,168,361
Feb 3, 202617.2817.5317.2417.5317.532.34%3,092,826
Feb 2, 202617.4017.6617.1317.1317.13-1.61%3,648,798
Jan 30, 202617.2917.4917.0217.4117.410.69%3,617,064
Jan 29, 202617.5317.8017.2117.2917.29-1.93%4,499,620
Jan 28, 202617.9718.0417.6017.6317.63-1.78%4,008,348
Jan 27, 202617.9818.0617.3417.9517.950.22%5,879,088
Jan 26, 202618.3218.3517.7017.9117.91-2.24%7,757,689
Jan 23, 202618.3018.3818.0518.3218.32-1.51%9,983,269
Jan 22, 202618.0418.8617.8818.6018.603.10%12,895,530
Jan 21, 202617.7018.1017.4518.0418.041.92%5,318,556
Jan 20, 202617.7217.9717.5017.7017.70-0.56%4,291,660
Jan 19, 202617.7118.0117.6017.8017.800.45%5,900,044
Jan 16, 202617.3717.8217.2317.7217.721.84%5,701,329
Jan 15, 202617.1517.4717.0217.4017.401.46%5,030,087
Jan 14, 202617.2717.5716.9217.1517.15-0.46%6,743,398
Jan 13, 202617.7817.7817.1817.2317.23-3.15%6,788,630
Jan 12, 202617.3717.8417.2817.7917.792.24%7,235,050
Jan 9, 202617.0217.5416.8617.4017.402.35%6,852,700
Jan 8, 202616.9617.1516.8417.0017.000.59%3,720,402
Jan 7, 202617.0017.1416.8216.9016.90-0.41%4,719,664
Jan 6, 202617.2017.2016.8816.9716.97-0.76%5,428,808
Jan 5, 202616.8217.1816.6017.1017.102.76%5,323,228
Dec 31, 202516.8917.0916.4916.6416.64-1.07%4,507,821
Dec 30, 202516.9817.2016.8116.8216.82-2.27%5,355,471
Dec 29, 202516.4817.5416.3717.2117.214.11%8,634,995
Dec 26, 202516.4116.7516.2816.5316.530.85%4,431,763
Dec 25, 202516.3416.5216.1016.3916.390.12%2,787,160
Dec 24, 202516.0816.4515.9816.3716.371.99%2,869,273
Dec 23, 202516.2116.2315.9616.0516.05-0.74%3,075,341
Dec 22, 202516.3516.3616.1316.1716.17-0.31%3,245,609
Dec 19, 202516.1116.3016.1016.2216.221.00%2,819,894
Dec 18, 202515.9716.2515.9316.0616.060.25%3,525,040
Dec 17, 202516.1116.2515.6416.0216.02-0.31%3,953,220
Dec 16, 202516.3816.4416.0616.0716.07-2.37%3,450,164
Dec 15, 202516.6116.6316.2316.4616.46-1.02%3,541,480
Dec 12, 202516.6816.9616.5016.6316.63-0.42%4,111,165
Dec 11, 202517.0917.1016.7016.7016.70-2.45%4,022,360
Dec 10, 202517.3617.4517.0017.1217.12-1.33%3,811,004
Dec 9, 202517.8517.8517.3517.3517.35-0.91%4,150,210
Dec 8, 202517.3817.6117.3817.5117.510.40%3,771,257
Dec 5, 202517.1517.4617.0017.4417.441.87%3,395,320
Dec 4, 202517.4117.4116.9017.1217.12-1.44%3,306,540
Dec 3, 202517.9017.9417.2717.3717.37-2.74%4,972,380
Dec 2, 202517.9018.1317.8117.8617.86-0.78%4,230,188
Dec 1, 202517.7518.2817.5518.0018.002.04%6,212,464
Nov 28, 202517.7417.8517.4617.6417.64-0.84%4,566,286
Nov 27, 202517.6218.1217.6017.7917.790.96%4,385,267
Nov 26, 202518.0618.1417.5617.6217.62-2.92%4,933,725
Nov 25, 202517.9618.5017.7618.1518.152.31%6,907,327
Nov 24, 202518.0218.5217.5617.7417.742.42%8,426,756
Nov 21, 202518.3018.5417.3217.3217.32-6.02%5,371,924
Nov 20, 202518.4818.6118.2918.4318.430.22%3,519,198
Nov 19, 202518.6518.7718.1318.3918.39-1.66%4,592,680
Nov 18, 202518.7418.9818.6118.7018.70-0.43%4,014,868
Nov 17, 202519.1719.2518.7118.7818.78-1.93%5,460,760
Nov 14, 202518.7319.5818.5019.1519.151.59%9,859,033
Nov 13, 202518.9019.0718.6518.8518.85-0.37%5,139,780
Nov 12, 202519.0919.2018.5818.9218.92-0.42%5,330,420
Nov 11, 202519.1619.2418.8119.0019.00-0.11%6,072,516
Nov 10, 202519.4119.5218.9119.0219.02-1.50%8,681,392
Nov 7, 202519.8619.9419.2819.3119.31-2.08%13,056,310
Nov 6, 202519.2220.2219.2219.7219.724.89%22,741,470
Nov 5, 202518.0218.9317.8818.8018.802.79%9,173,595
Nov 4, 202518.3518.5618.0718.2918.29-0.33%5,339,404
Nov 3, 202518.0318.4817.9518.3518.351.61%5,149,939
Oct 31, 202517.9118.2817.8618.0618.060.50%4,835,257
Oct 30, 202517.9418.2217.7817.9717.97-0.28%6,337,677
Oct 29, 202517.7218.1217.5618.0218.021.75%5,288,018
Oct 28, 202517.6517.8417.5117.7117.710.40%3,553,624
Oct 27, 202517.9518.0017.4917.6417.640.06%4,956,154
Oct 24, 202517.4517.7217.3717.6317.631.73%5,892,005
Oct 23, 202517.2317.3517.0317.3317.330.52%3,695,084
Oct 22, 202517.3317.4817.1417.2417.24-0.40%3,513,780
Oct 21, 202516.7517.4016.7317.3117.313.34%5,953,720
Oct 20, 202516.6416.9916.6316.7516.752.32%5,265,992
Oct 17, 202517.2717.2716.3416.3716.37-4.66%6,341,414
Oct 16, 202517.5117.5117.1017.1717.17-1.94%4,446,848
Oct 15, 202517.4617.6317.3117.5117.510.81%4,481,380
Oct 14, 202518.0418.1717.3317.3717.37-2.20%7,078,700
Oct 13, 202517.2117.9216.8417.7617.76-2.26%8,359,822
Oct 10, 202518.0218.3317.8318.1718.170.06%6,513,137
Oct 9, 202518.1218.5418.0918.1618.160.83%8,241,988