Skip to main content
Anhui Shiny Electronic Technology Company Limited (SHE:300956)
China flag China · Delayed Price · Currency is CNY
15.62
+0.17 (1.10%)
Apr 29, 2026, 3:04 PM CST

SHE:300956 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.5115.7515.2915.6215.621.10%3,672,160
Apr 28, 202615.7415.7615.2815.4515.45-1.84%5,418,428
Apr 27, 202614.5515.7914.5015.7415.747.22%9,322,067
Apr 24, 202614.3914.7914.2314.6814.681.52%6,441,969
Apr 23, 202615.3815.4514.2514.4614.46-7.54%11,944,930
Apr 22, 202615.3115.6815.2615.6415.642.16%4,075,194
Apr 21, 202615.4015.4615.2115.3115.31-0.78%3,232,900
Apr 20, 202615.3815.4515.2515.4315.430.33%2,954,844
Apr 17, 202615.1515.4515.0515.3815.381.32%3,711,464
Apr 16, 202614.9315.2414.8115.1815.181.81%3,308,356
Apr 15, 202615.0815.1014.8614.9114.91-0.67%2,909,360
Apr 14, 202615.0015.0614.7615.0115.011.42%2,969,938
Apr 13, 202614.7014.8714.6514.8014.800.20%3,085,716
Apr 10, 202614.8014.9914.7314.7714.770.89%2,759,965
Apr 9, 202614.9314.9314.6214.6414.64-2.01%3,025,920
Apr 8, 202614.7414.9514.5814.9414.944.18%3,528,434
Apr 7, 202614.0414.4813.9314.3414.342.94%3,690,800
Apr 3, 202614.4214.4213.8913.9313.93-2.99%2,927,165
Apr 2, 202614.7214.9314.2114.3614.26-3.17%3,353,667
Apr 1, 202614.8514.9714.6514.8314.732.28%3,922,159
Mar 31, 202614.8515.0014.4414.5014.40-2.36%2,704,143
Mar 30, 202614.7014.8714.5014.8514.75-0.27%3,018,113
Mar 27, 202614.6614.9814.5114.8914.790.68%2,515,879
Mar 26, 202615.0015.2114.6614.7914.69-1.79%3,314,606
Mar 25, 202614.9815.1814.8715.0614.961.01%3,082,156
Mar 24, 202614.6814.9514.2514.9114.814.78%4,657,864
Mar 23, 202615.0515.0514.1014.2314.13-6.57%5,293,270
Mar 20, 202615.8815.9815.2115.2315.12-3.49%4,577,460
Mar 19, 202616.1616.1915.6815.7815.67-3.01%3,591,424
Mar 18, 202615.8516.2915.7516.2716.162.84%4,094,832
Mar 17, 202616.3016.3815.8015.8215.71-2.71%3,194,080
Mar 16, 202616.1016.2716.0216.2616.150.74%2,637,285
Mar 13, 202616.1416.4516.0916.1416.03-0.43%3,296,020
Mar 12, 202616.4016.5016.1216.2116.10-1.46%3,225,354
Mar 11, 202616.4916.7716.3216.4516.34-0.12%4,685,222
Mar 10, 202616.1616.5616.1616.4716.362.30%4,426,583
Mar 9, 202616.0016.2115.6416.1015.99-1.47%5,498,883
Mar 6, 202616.0016.3515.9116.3416.231.24%5,642,538
Mar 5, 202616.3116.4816.0016.1416.030.94%6,715,715
Mar 4, 202616.0016.2715.8115.9915.88-0.93%6,212,023
Mar 3, 202617.3417.4416.0916.1416.03-7.40%9,802,231
Mar 2, 202617.9418.2017.3317.4317.31-4.65%6,924,888
Feb 27, 202618.2018.3018.0318.2818.15-0.16%3,437,539
Feb 26, 202618.2818.3618.2218.3118.180.05%3,104,547
Feb 25, 202618.3418.4818.1518.3018.170.22%3,994,034
Feb 24, 202618.1518.6118.1518.2618.131.61%5,638,562
Feb 13, 202618.1818.3017.9417.9717.84-0.72%4,455,644
Feb 12, 202618.0218.1917.8618.1017.970.33%4,368,999
Feb 11, 202618.0018.1617.9318.0417.910.06%2,861,180
Feb 10, 202618.0718.2817.9918.0317.90-0.66%3,665,881
Feb 9, 202617.8318.3017.6218.1518.022.66%5,681,012
Feb 6, 202617.3517.8317.3017.6817.561.43%5,017,836
Feb 5, 202617.7617.8917.4217.4317.31-2.30%3,932,961
Feb 4, 202617.4417.8817.3517.8417.721.77%5,168,361
Feb 3, 202617.2817.5317.2417.5317.412.34%3,092,826
Feb 2, 202617.4017.6617.1317.1317.01-1.61%3,648,798
Jan 30, 202617.2917.4917.0217.4117.290.69%3,617,064
Jan 29, 202617.5317.8017.2117.2917.17-1.93%4,499,620
Jan 28, 202617.9718.0417.6017.6317.51-1.78%4,008,348
Jan 27, 202617.9818.0617.3417.9517.830.22%5,879,088
Jan 26, 202618.3218.3517.7017.9117.79-2.24%7,757,689
Jan 23, 202618.3018.3818.0518.3218.19-1.51%9,983,269
Jan 22, 202618.0418.8617.8818.6018.473.10%12,895,530
Jan 21, 202617.7018.1017.4518.0417.911.92%5,318,556
Jan 20, 202617.7217.9717.5017.7017.58-0.56%4,291,660
Jan 19, 202617.7118.0117.6017.8017.680.45%5,900,044
Jan 16, 202617.3717.8217.2317.7217.601.84%5,701,329
Jan 15, 202617.1517.4717.0217.4017.281.46%5,030,087
Jan 14, 202617.2717.5716.9217.1517.03-0.46%6,743,398
Jan 13, 202617.7817.7817.1817.2317.11-3.15%6,788,330
Jan 12, 202617.3717.8417.2817.7917.672.24%7,235,050
Jan 9, 202617.0217.5416.8617.4017.282.35%6,852,700
Jan 8, 202616.9617.1516.8417.0016.880.59%3,720,402
Jan 7, 202617.0017.1416.8216.9016.78-0.41%4,719,664
Jan 6, 202617.2017.2016.8816.9716.85-0.76%5,428,808
Jan 5, 202616.8217.1816.6017.1016.982.76%5,323,228
Dec 31, 202516.8917.0916.4916.6416.52-1.07%4,507,821
Dec 30, 202516.9817.2016.8116.8216.70-2.27%5,354,371
Dec 29, 202516.4817.5416.3717.2117.094.11%8,634,995
Dec 26, 202516.4116.7516.2816.5316.410.85%4,431,763
Dec 25, 202516.3416.5216.1016.3916.280.12%2,787,160
Dec 24, 202516.0816.4515.9816.3716.261.99%2,869,273
Dec 23, 202516.2116.2315.9616.0515.94-0.74%3,075,341
Dec 22, 202516.3516.3616.1316.1716.06-0.31%3,245,609
Dec 19, 202516.1116.3016.1016.2216.111.00%2,819,094
Dec 18, 202515.9716.2515.9316.0615.950.25%3,525,040
Dec 17, 202516.1116.2515.6416.0215.91-0.31%3,953,220
Dec 16, 202516.3816.4416.0616.0715.96-2.37%3,450,164
Dec 15, 202516.6116.6316.2316.4616.35-1.02%3,541,480
Dec 12, 202516.6816.9616.5016.6316.51-0.42%4,111,165
Dec 11, 202517.0917.1016.7016.7016.58-2.45%4,022,360
Dec 10, 202517.3617.4517.0017.1217.00-1.33%3,811,004
Dec 9, 202517.8517.8517.3517.3517.23-0.91%4,150,210
Dec 8, 202517.3817.6117.3817.5117.390.40%3,771,257
Dec 5, 202517.1517.4617.0017.4417.321.87%3,395,320
Dec 4, 202517.4117.4116.9017.1217.00-1.44%3,306,540
Dec 3, 202517.9017.9417.2717.3717.25-2.74%4,972,380
Dec 2, 202517.9018.1317.8117.8617.74-0.78%4,230,188
Dec 1, 202517.7518.2817.5518.0017.872.04%6,212,464
Nov 28, 202517.7417.8517.4617.6417.52-0.84%4,566,286