Shanghai National Center of Testing and Inspection for Electric Cable and Wire Co., Ltd (SHE:301289)
China
· Delayed Price · Currency is CNY 57.90
+0.86 (1.51%)
Mar 6, 2026, 4:00 PM EST
SHE:301289 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 56.90 | 58.25 | 56.85 | 58.06 | 58.06 | 0.28% | 1,042,144 |
| Mar 6, 2026 | 56.77 | 57.99 | 56.61 | 57.90 | 57.90 | 1.51% | 706,233 |
| Mar 5, 2026 | 56.99 | 58.00 | 56.53 | 57.04 | 57.04 | 1.69% | 1,018,615 |
| Mar 4, 2026 | 55.59 | 56.77 | 55.14 | 56.09 | 56.09 | 0.48% | 672,990 |
| Mar 3, 2026 | 59.59 | 60.28 | 55.78 | 55.82 | 55.82 | -6.15% | 1,556,966 |
| Mar 2, 2026 | 60.45 | 61.24 | 59.30 | 59.48 | 59.48 | -2.49% | 972,217 |
| Feb 27, 2026 | 61.30 | 61.30 | 60.48 | 61.00 | 61.00 | -0.57% | 734,150 |
| Feb 26, 2026 | 60.88 | 61.64 | 60.60 | 61.35 | 61.35 | 0.81% | 1,000,800 |
| Feb 25, 2026 | 61.45 | 61.45 | 60.69 | 60.86 | 60.86 | -0.54% | 700,026 |
| Feb 24, 2026 | 60.11 | 61.28 | 60.11 | 61.19 | 61.19 | 2.00% | 998,010 |
| Feb 13, 2026 | 60.13 | 61.00 | 59.99 | 59.99 | 59.99 | -1.10% | 766,983 |
| Feb 12, 2026 | 61.00 | 61.29 | 60.42 | 60.66 | 60.66 | -0.36% | 1,166,906 |
| Feb 11, 2026 | 60.41 | 61.03 | 60.13 | 60.88 | 60.88 | 0.58% | 772,066 |
| Feb 10, 2026 | 60.39 | 60.97 | 59.99 | 60.53 | 60.53 | 0.03% | 981,350 |
| Feb 9, 2026 | 59.61 | 60.51 | 59.51 | 60.51 | 60.51 | 1.53% | 952,600 |
| Feb 6, 2026 | 58.90 | 60.29 | 57.77 | 59.60 | 59.60 | 1.48% | 974,500 |
| Feb 5, 2026 | 59.60 | 59.60 | 58.64 | 58.73 | 58.73 | -1.56% | 611,697 |
| Feb 4, 2026 | 59.76 | 60.70 | 59.20 | 59.66 | 59.66 | -0.15% | 790,500 |
| Feb 3, 2026 | 58.98 | 59.75 | 58.81 | 59.75 | 59.75 | 2.05% | 809,292 |
| Feb 2, 2026 | 58.99 | 59.99 | 58.13 | 58.55 | 58.55 | -0.75% | 858,014 |
| Jan 30, 2026 | 58.72 | 59.46 | 57.62 | 58.99 | 58.99 | -0.20% | 960,190 |
| Jan 29, 2026 | 60.13 | 60.72 | 59.07 | 59.11 | 59.11 | -2.27% | 1,035,193 |
| Jan 28, 2026 | 61.45 | 61.50 | 60.11 | 60.48 | 60.48 | -1.18% | 860,400 |
| Jan 27, 2026 | 62.13 | 62.13 | 59.73 | 61.20 | 61.20 | -1.35% | 1,178,906 |
| Jan 26, 2026 | 62.27 | 62.65 | 61.18 | 62.04 | 62.04 | -0.37% | 1,167,643 |
| Jan 23, 2026 | 63.00 | 63.00 | 61.93 | 62.27 | 62.27 | -0.86% | 1,437,604 |
| Jan 22, 2026 | 62.13 | 63.16 | 61.91 | 62.81 | 62.81 | 1.00% | 1,297,998 |
| Jan 21, 2026 | 62.58 | 62.58 | 61.80 | 62.19 | 62.19 | -0.62% | 1,427,647 |
| Jan 20, 2026 | 64.41 | 64.67 | 62.07 | 62.58 | 62.58 | -3.65% | 2,477,270 |
| Jan 19, 2026 | 63.02 | 66.10 | 62.90 | 64.95 | 64.95 | 2.20% | 3,666,136 |
| Jan 16, 2026 | 61.33 | 64.13 | 61.18 | 63.55 | 63.55 | 5.04% | 3,322,552 |
| Jan 15, 2026 | 59.86 | 60.87 | 59.31 | 60.50 | 60.50 | 0.27% | 1,217,600 |
| Jan 14, 2026 | 60.37 | 61.34 | 59.59 | 60.34 | 60.34 | -0.02% | 1,891,650 |
| Jan 13, 2026 | 61.95 | 61.99 | 60.10 | 60.35 | 60.35 | -2.88% | 1,870,056 |
| Jan 12, 2026 | 61.08 | 62.55 | 60.48 | 62.14 | 62.14 | 1.74% | 2,333,456 |
| Jan 9, 2026 | 60.79 | 61.50 | 60.32 | 61.08 | 61.08 | -0.05% | 2,243,243 |
| Jan 8, 2026 | 59.91 | 61.60 | 59.74 | 61.11 | 61.11 | 1.77% | 2,152,344 |
| Jan 7, 2026 | 59.24 | 60.68 | 58.95 | 60.05 | 60.05 | 1.33% | 1,871,850 |
| Jan 6, 2026 | 59.65 | 59.65 | 58.78 | 59.26 | 59.26 | -0.30% | 1,172,196 |
| Jan 5, 2026 | 58.72 | 59.50 | 57.89 | 59.44 | 59.44 | 1.23% | 1,340,896 |
| Dec 31, 2025 | 57.65 | 58.89 | 57.20 | 58.72 | 58.72 | 2.02% | 1,094,693 |
| Dec 30, 2025 | 57.87 | 58.85 | 57.55 | 57.56 | 57.56 | -1.29% | 1,094,000 |
| Dec 29, 2025 | 59.28 | 59.28 | 58.15 | 58.31 | 58.31 | -1.70% | 1,033,800 |
| Dec 26, 2025 | 59.27 | 59.45 | 58.00 | 59.32 | 59.32 | -0.44% | 1,787,145 |
| Dec 25, 2025 | 58.58 | 60.98 | 58.53 | 59.58 | 59.58 | 1.88% | 1,935,274 |
| Dec 24, 2025 | 58.48 | 59.10 | 57.74 | 58.48 | 58.48 | - | 954,699 |
| Dec 23, 2025 | 59.13 | 59.58 | 58.10 | 58.48 | 58.48 | -1.81% | 1,080,828 |
| Dec 22, 2025 | 59.31 | 60.99 | 58.36 | 59.56 | 59.56 | 0.88% | 2,164,668 |
| Dec 19, 2025 | 57.48 | 59.41 | 57.42 | 59.04 | 59.04 | 3.58% | 1,720,875 |
| Dec 18, 2025 | 57.89 | 58.60 | 57.00 | 57.00 | 57.00 | -2.31% | 1,018,400 |
| Dec 17, 2025 | 57.35 | 58.36 | 56.70 | 58.35 | 58.35 | 1.23% | 1,174,527 |
| Dec 16, 2025 | 58.88 | 58.89 | 57.03 | 57.64 | 57.64 | -2.60% | 1,431,699 |
| Dec 15, 2025 | 59.29 | 60.10 | 58.50 | 59.18 | 59.18 | -1.04% | 1,826,592 |
| Dec 12, 2025 | 58.09 | 60.44 | 57.91 | 59.80 | 59.80 | 2.52% | 2,807,394 |
| Dec 11, 2025 | 57.82 | 60.50 | 57.82 | 58.33 | 58.33 | 1.04% | 2,115,656 |
| Dec 10, 2025 | 56.91 | 57.75 | 56.71 | 57.73 | 57.73 | 0.96% | 847,700 |
| Dec 9, 2025 | 57.33 | 58.80 | 57.10 | 57.18 | 57.18 | -1.00% | 1,010,900 |
| Dec 8, 2025 | 58.40 | 58.59 | 57.40 | 57.76 | 57.76 | -0.28% | 1,452,350 |
| Dec 5, 2025 | 55.19 | 58.19 | 55.14 | 57.92 | 57.92 | 4.64% | 1,874,202 |
| Dec 4, 2025 | 55.44 | 56.00 | 54.85 | 55.35 | 55.35 | -0.49% | 759,233 |
| Dec 3, 2025 | 55.59 | 56.18 | 55.33 | 55.62 | 55.62 | -0.48% | 713,900 |
| Dec 2, 2025 | 56.00 | 56.49 | 55.25 | 55.89 | 55.89 | -0.34% | 1,019,900 |
| Dec 1, 2025 | 57.02 | 57.29 | 56.02 | 56.08 | 56.08 | -1.15% | 1,415,808 |
| Nov 28, 2025 | 57.59 | 57.59 | 55.38 | 56.73 | 56.73 | 0.69% | 2,261,300 |
| Nov 27, 2025 | 54.68 | 56.89 | 54.58 | 56.34 | 56.34 | 2.81% | 1,625,172 |
| Nov 26, 2025 | 55.12 | 55.56 | 54.75 | 54.80 | 54.80 | -0.94% | 827,900 |
| Nov 25, 2025 | 55.35 | 55.88 | 54.78 | 55.32 | 55.32 | 1.02% | 890,650 |
| Nov 24, 2025 | 53.93 | 55.08 | 53.88 | 54.76 | 54.76 | 1.94% | 871,152 |
| Nov 21, 2025 | 55.11 | 55.80 | 53.67 | 53.72 | 53.72 | -3.29% | 1,356,651 |
| Nov 20, 2025 | 56.49 | 57.32 | 55.55 | 55.55 | 55.55 | -1.70% | 1,137,264 |
| Nov 19, 2025 | 57.91 | 58.06 | 56.50 | 56.51 | 56.51 | -2.42% | 1,336,650 |
| Nov 18, 2025 | 57.66 | 58.32 | 57.16 | 57.91 | 57.91 | - | 912,850 |
| Nov 17, 2025 | 58.77 | 58.82 | 57.51 | 57.91 | 57.91 | -0.79% | 1,393,300 |
| Nov 14, 2025 | 58.28 | 59.50 | 57.81 | 58.37 | 58.37 | 0.48% | 2,328,892 |
| Nov 13, 2025 | 59.00 | 59.09 | 57.95 | 58.09 | 58.09 | -1.39% | 2,464,504 |
| Nov 12, 2025 | 63.40 | 63.40 | 58.60 | 58.91 | 58.91 | -7.33% | 3,234,801 |
| Nov 11, 2025 | 61.85 | 63.97 | 61.66 | 63.57 | 63.57 | 2.90% | 3,243,404 |
| Nov 10, 2025 | 61.31 | 62.07 | 60.99 | 61.78 | 61.78 | 1.03% | 1,909,566 |
| Nov 7, 2025 | 61.58 | 62.60 | 60.53 | 61.15 | 61.15 | -1.40% | 2,765,244 |
| Nov 6, 2025 | 63.59 | 64.74 | 61.81 | 62.02 | 62.02 | -1.24% | 2,796,706 |
| Nov 5, 2025 | 62.38 | 63.80 | 61.25 | 62.80 | 62.80 | -1.26% | 2,444,156 |
| Nov 4, 2025 | 62.13 | 63.60 | 62.00 | 63.60 | 63.60 | 1.11% | 2,491,892 |
| Nov 3, 2025 | 65.79 | 65.79 | 61.58 | 62.90 | 62.90 | -4.12% | 3,488,820 |
| Oct 31, 2025 | 66.85 | 66.99 | 63.61 | 65.60 | 65.60 | 0.66% | 3,570,964 |
| Oct 30, 2025 | 67.23 | 67.80 | 64.68 | 65.17 | 65.17 | -6.91% | 5,108,322 |
| Oct 29, 2025 | 65.15 | 70.99 | 63.80 | 70.01 | 70.01 | 4.29% | 7,217,128 |
| Oct 28, 2025 | 64.00 | 71.63 | 63.95 | 67.13 | 67.13 | 1.59% | 7,349,220 |
| Oct 27, 2025 | 63.01 | 68.00 | 62.61 | 66.08 | 66.08 | 5.37% | 7,808,212 |
| Oct 24, 2025 | 65.08 | 66.00 | 61.53 | 62.71 | 62.71 | -5.66% | 8,780,075 |
| Oct 23, 2025 | 55.90 | 66.47 | 55.05 | 66.47 | 66.47 | 20.00% | 7,526,122 |
| Oct 22, 2025 | 55.25 | 55.88 | 54.10 | 55.39 | 55.39 | 0.25% | 2,373,290 |
| Oct 21, 2025 | 53.39 | 55.26 | 52.87 | 55.25 | 55.25 | 4.05% | 2,499,325 |
| Oct 20, 2025 | 52.83 | 53.47 | 52.42 | 53.10 | 53.10 | 1.24% | 1,089,130 |
| Oct 17, 2025 | 54.11 | 54.19 | 52.30 | 52.45 | 52.45 | -3.07% | 1,137,797 |
| Oct 16, 2025 | 55.00 | 56.60 | 53.65 | 54.11 | 54.11 | -2.03% | 1,472,730 |
| Oct 15, 2025 | 54.31 | 55.27 | 53.86 | 55.23 | 55.23 | 1.58% | 1,825,155 |
| Oct 14, 2025 | 54.03 | 56.42 | 53.61 | 54.37 | 54.37 | 0.67% | 3,204,175 |
| Oct 13, 2025 | 50.93 | 54.45 | 50.47 | 54.01 | 54.01 | 1.94% | 2,229,882 |
| Oct 10, 2025 | 52.68 | 53.24 | 52.12 | 52.98 | 52.98 | 0.55% | 1,781,682 |
| Oct 9, 2025 | 51.01 | 53.25 | 51.01 | 52.69 | 52.69 | 3.70% | 2,223,791 |