Sino-High (China) Co., Ltd. (SHE:301076)
China
· Delayed Price · Currency is CNY 40.03
-0.80 (-1.96%)
At close: Mar 9, 2026
Sino-High (China) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 40.20 | 40.30 | 39.01 | 40.03 | 40.03 | -1.96% | 3,456,500 |
| Mar 6, 2026 | 39.88 | 40.97 | 39.88 | 40.83 | 40.83 | 1.82% | 2,759,366 |
| Mar 5, 2026 | 40.64 | 41.00 | 39.80 | 40.10 | 40.10 | 0.53% | 2,393,728 |
| Mar 4, 2026 | 40.01 | 40.76 | 39.75 | 39.89 | 39.89 | -1.02% | 2,536,804 |
| Mar 3, 2026 | 42.47 | 43.00 | 40.28 | 40.30 | 40.30 | -5.15% | 4,536,291 |
| Mar 2, 2026 | 43.30 | 43.90 | 42.26 | 42.49 | 42.49 | -3.89% | 4,355,873 |
| Feb 27, 2026 | 44.54 | 44.71 | 43.93 | 44.21 | 44.21 | -1.14% | 3,235,659 |
| Feb 26, 2026 | 44.60 | 44.93 | 44.22 | 44.72 | 44.72 | -0.18% | 3,485,435 |
| Feb 25, 2026 | 43.72 | 45.00 | 43.42 | 44.80 | 44.80 | 2.47% | 4,794,296 |
| Feb 24, 2026 | 44.40 | 44.50 | 43.00 | 43.72 | 43.72 | 0.62% | 3,276,178 |
| Feb 13, 2026 | 43.00 | 44.28 | 42.98 | 43.45 | 43.45 | 0.58% | 3,215,056 |
| Feb 12, 2026 | 42.57 | 43.68 | 42.57 | 43.20 | 43.20 | 0.89% | 2,871,127 |
| Feb 11, 2026 | 43.06 | 43.68 | 42.49 | 42.82 | 42.82 | -2.24% | 3,693,804 |
| Feb 10, 2026 | 43.95 | 44.20 | 43.50 | 43.80 | 43.80 | -0.66% | 3,184,411 |
| Feb 9, 2026 | 44.06 | 44.40 | 43.74 | 44.09 | 44.09 | -0.23% | 4,149,493 |
| Feb 6, 2026 | 41.99 | 45.22 | 41.56 | 44.19 | 44.19 | 4.86% | 6,799,257 |
| Feb 5, 2026 | 43.14 | 43.45 | 42.00 | 42.14 | 42.14 | -3.26% | 3,040,184 |
| Feb 4, 2026 | 44.33 | 44.54 | 43.11 | 43.56 | 43.56 | -1.02% | 2,939,143 |
| Feb 3, 2026 | 43.09 | 44.09 | 42.88 | 44.01 | 44.01 | 3.41% | 3,471,967 |
| Feb 2, 2026 | 44.00 | 44.41 | 42.56 | 42.56 | 42.56 | -3.56% | 3,761,000 |
| Jan 30, 2026 | 43.66 | 44.80 | 42.66 | 44.13 | 44.13 | -0.07% | 4,649,070 |
| Jan 29, 2026 | 44.85 | 45.50 | 44.01 | 44.16 | 44.16 | -1.91% | 4,387,133 |
| Jan 28, 2026 | 45.69 | 45.92 | 44.88 | 45.02 | 45.02 | -2.13% | 4,494,376 |
| Jan 27, 2026 | 45.81 | 46.20 | 43.94 | 46.00 | 46.00 | -0.45% | 7,186,596 |
| Jan 26, 2026 | 50.13 | 50.19 | 46.20 | 46.21 | 46.21 | -7.49% | 11,186,764 |
| Jan 23, 2026 | 48.96 | 50.28 | 48.00 | 49.95 | 49.95 | 2.65% | 9,694,967 |
| Jan 22, 2026 | 50.21 | 50.49 | 48.51 | 48.66 | 48.66 | -2.41% | 8,501,597 |
| Jan 21, 2026 | 49.35 | 50.20 | 48.50 | 49.86 | 49.86 | 0.14% | 8,642,131 |
| Jan 20, 2026 | 50.50 | 52.08 | 49.30 | 49.79 | 49.79 | -1.93% | 12,406,540 |
| Jan 19, 2026 | 51.11 | 53.10 | 49.49 | 50.77 | 50.77 | 2.81% | 18,742,000 |
| Jan 16, 2026 | 46.80 | 50.08 | 46.74 | 49.38 | 49.38 | 6.26% | 15,222,370 |
| Jan 15, 2026 | 46.59 | 47.10 | 45.73 | 46.47 | 46.47 | -0.79% | 5,750,110 |
| Jan 14, 2026 | 47.21 | 48.43 | 45.93 | 46.84 | 46.84 | -1.39% | 9,780,168 |
| Jan 13, 2026 | 49.29 | 49.94 | 47.30 | 47.50 | 47.50 | -4.89% | 10,330,960 |
| Jan 12, 2026 | 48.13 | 50.20 | 47.77 | 49.94 | 49.94 | 3.76% | 14,255,830 |
| Jan 9, 2026 | 47.42 | 48.99 | 47.20 | 48.13 | 48.13 | 0.65% | 9,103,918 |
| Jan 8, 2026 | 47.53 | 48.48 | 47.30 | 47.82 | 47.82 | 0.80% | 8,027,347 |
| Jan 7, 2026 | 49.09 | 49.09 | 47.20 | 47.44 | 47.44 | -4.10% | 11,451,338 |
| Jan 6, 2026 | 48.39 | 50.25 | 47.91 | 49.47 | 49.47 | 2.25% | 13,922,210 |
| Jan 5, 2026 | 48.03 | 49.16 | 47.51 | 48.38 | 48.38 | -1.89% | 12,911,310 |
| Dec 31, 2025 | 48.66 | 50.50 | 47.80 | 49.31 | 49.31 | -0.66% | 15,857,290 |
| Dec 30, 2025 | 45.70 | 52.60 | 45.37 | 49.64 | 49.64 | 8.62% | 24,506,400 |
| Dec 29, 2025 | 43.26 | 46.58 | 42.91 | 45.70 | 45.70 | 4.17% | 17,577,719 |
| Dec 26, 2025 | 44.03 | 45.18 | 43.60 | 43.87 | 43.87 | -1.42% | 7,495,554 |
| Dec 25, 2025 | 43.50 | 45.10 | 43.18 | 44.50 | 44.50 | 2.61% | 9,301,578 |
| Dec 24, 2025 | 42.51 | 43.42 | 42.11 | 43.37 | 43.37 | 1.57% | 5,214,013 |
| Dec 23, 2025 | 42.01 | 43.60 | 41.78 | 42.70 | 42.70 | 1.38% | 7,241,747 |
| Dec 22, 2025 | 42.38 | 42.40 | 41.76 | 42.12 | 42.12 | 1.49% | 3,099,734 |
| Dec 19, 2025 | 41.26 | 42.20 | 41.23 | 41.50 | 41.50 | 0.48% | 3,124,278 |
| Dec 18, 2025 | 41.68 | 42.85 | 41.21 | 41.30 | 41.30 | -2.59% | 4,083,064 |
| Dec 17, 2025 | 40.41 | 42.49 | 39.94 | 42.40 | 42.40 | 4.67% | 4,995,669 |
| Dec 16, 2025 | 41.20 | 41.38 | 40.22 | 40.51 | 40.51 | -2.22% | 2,981,573 |
| Dec 15, 2025 | 41.54 | 42.48 | 41.15 | 41.43 | 41.43 | -1.17% | 2,772,818 |
| Dec 12, 2025 | 41.38 | 42.19 | 41.02 | 41.92 | 41.92 | 0.99% | 3,090,038 |
| Dec 11, 2025 | 42.80 | 42.96 | 41.51 | 41.51 | 41.51 | -3.01% | 3,626,274 |
| Dec 10, 2025 | 42.52 | 43.09 | 42.30 | 42.80 | 42.80 | -0.19% | 3,650,835 |
| Dec 9, 2025 | 43.25 | 44.09 | 42.77 | 42.88 | 42.88 | -1.65% | 4,666,973 |
| Dec 8, 2025 | 42.45 | 43.68 | 42.20 | 43.60 | 43.60 | 1.85% | 6,525,188 |
| Dec 5, 2025 | 41.59 | 43.10 | 41.43 | 42.81 | 42.81 | 2.42% | 7,595,304 |
| Dec 4, 2025 | 43.21 | 43.99 | 41.20 | 41.80 | 41.80 | 0.77% | 7,750,166 |
| Dec 3, 2025 | 42.14 | 42.44 | 41.32 | 41.48 | 41.48 | -1.54% | 2,547,663 |
| Dec 2, 2025 | 43.00 | 43.32 | 41.95 | 42.13 | 42.13 | -2.72% | 4,087,085 |
| Dec 1, 2025 | 42.22 | 43.35 | 42.22 | 43.31 | 43.31 | 1.88% | 4,475,995 |
| Nov 28, 2025 | 41.70 | 42.87 | 41.70 | 42.51 | 42.51 | 1.07% | 3,929,383 |
| Nov 27, 2025 | 41.70 | 42.88 | 41.27 | 42.06 | 42.06 | 0.41% | 3,667,725 |
| Nov 26, 2025 | 41.23 | 42.78 | 41.23 | 41.89 | 41.89 | 0.60% | 5,085,212 |
| Nov 25, 2025 | 41.30 | 42.14 | 41.26 | 41.64 | 41.64 | 1.46% | 4,331,266 |
| Nov 24, 2025 | 39.99 | 41.32 | 39.97 | 41.04 | 41.04 | 2.78% | 4,718,410 |
| Nov 21, 2025 | 40.78 | 41.65 | 39.67 | 39.93 | 39.93 | -3.06% | 5,542,600 |
| Nov 20, 2025 | 42.43 | 42.87 | 41.11 | 41.19 | 41.19 | -2.49% | 3,865,527 |
| Nov 19, 2025 | 43.01 | 43.30 | 41.97 | 42.24 | 42.24 | -1.79% | 3,494,893 |
| Nov 18, 2025 | 43.60 | 43.61 | 42.70 | 43.01 | 43.01 | -1.71% | 3,845,678 |
| Nov 17, 2025 | 43.34 | 43.87 | 43.21 | 43.76 | 43.76 | 1.18% | 3,806,822 |
| Nov 14, 2025 | 44.55 | 44.60 | 43.25 | 43.25 | 43.25 | -4.00% | 5,979,354 |
| Nov 13, 2025 | 44.39 | 46.18 | 44.39 | 45.05 | 45.05 | 1.65% | 5,259,092 |
| Nov 12, 2025 | 46.12 | 46.12 | 44.14 | 44.32 | 44.32 | -4.71% | 5,859,628 |
| Nov 11, 2025 | 46.85 | 46.99 | 44.88 | 46.51 | 46.51 | -1.15% | 9,006,915 |
| Nov 10, 2025 | 49.10 | 49.50 | 46.80 | 47.05 | 47.05 | -6.61% | 11,930,190 |
| Nov 7, 2025 | 51.79 | 53.50 | 49.00 | 50.38 | 50.38 | 3.60% | 17,924,580 |
| Nov 6, 2025 | 47.08 | 48.99 | 47.00 | 48.63 | 48.63 | 3.31% | 6,307,776 |
| Nov 5, 2025 | 46.84 | 47.80 | 46.50 | 47.07 | 47.07 | -0.97% | 4,088,390 |
| Nov 4, 2025 | 50.25 | 50.50 | 47.00 | 47.53 | 47.53 | -6.58% | 9,835,771 |
| Nov 3, 2025 | 52.88 | 52.88 | 50.06 | 50.88 | 50.88 | -2.40% | 6,315,122 |
| Oct 31, 2025 | 50.00 | 52.94 | 49.68 | 52.13 | 52.13 | 1.90% | 8,842,059 |
| Oct 30, 2025 | 53.67 | 54.09 | 51.05 | 51.16 | 51.16 | -3.29% | 10,033,260 |
| Oct 29, 2025 | 52.81 | 53.50 | 51.43 | 52.90 | 52.90 | 0.34% | 10,139,570 |
| Oct 28, 2025 | 51.50 | 53.55 | 51.02 | 52.72 | 52.72 | 1.58% | 10,959,490 |
| Oct 27, 2025 | 50.32 | 52.48 | 50.32 | 51.90 | 51.90 | 3.18% | 7,948,253 |
| Oct 24, 2025 | 49.70 | 50.45 | 49.11 | 50.30 | 50.30 | 1.21% | 6,106,349 |
| Oct 23, 2025 | 51.35 | 51.35 | 49.27 | 49.70 | 49.70 | -2.61% | 5,455,877 |
| Oct 22, 2025 | 52.03 | 52.59 | 50.70 | 51.03 | 51.03 | -2.24% | 5,607,943 |
| Oct 21, 2025 | 52.31 | 52.61 | 50.50 | 52.20 | 52.20 | -0.19% | 8,199,180 |
| Oct 20, 2025 | 52.00 | 53.30 | 51.30 | 52.30 | 52.30 | 1.85% | 9,093,068 |
| Oct 17, 2025 | 52.87 | 53.86 | 51.07 | 51.35 | 51.35 | -2.89% | 8,994,063 |
| Oct 16, 2025 | 52.61 | 53.39 | 52.08 | 52.88 | 52.88 | -1.80% | 9,703,701 |
| Oct 15, 2025 | 49.46 | 54.20 | 49.46 | 53.85 | 53.85 | 9.07% | 14,973,320 |
| Oct 14, 2025 | 51.90 | 51.90 | 49.10 | 49.37 | 49.37 | -3.56% | 7,604,234 |
| Oct 13, 2025 | 47.30 | 51.80 | 47.15 | 51.19 | 51.19 | -1.93% | 9,716,315 |
| Oct 10, 2025 | 53.00 | 54.48 | 51.85 | 52.20 | 52.20 | -1.34% | 13,202,930 |
| Oct 9, 2025 | 52.02 | 53.55 | 51.50 | 52.91 | 52.91 | 1.50% | 7,921,800 |