Shanghai National Center of Testing and Inspection for Electric Cable and Wire Co., Ltd (SHE:301289)
China
· Delayed Price · Currency is CNY 55.23
+0.85 (1.56%)
At close: Apr 29, 2026
SHE:301289 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.01 | 55.95 | 54.06 | 54.38 | 54.38 | -1.93% | 693,195 |
| Apr 27, 2026 | 55.50 | 55.79 | 54.18 | 55.45 | 55.45 | 0.11% | 728,000 |
| Apr 24, 2026 | 56.68 | 56.68 | 54.44 | 55.39 | 55.39 | -3.10% | 1,209,365 |
| Apr 23, 2026 | 57.71 | 57.95 | 56.55 | 57.16 | 57.16 | -0.31% | 966,350 |
| Apr 22, 2026 | 56.00 | 57.80 | 55.95 | 57.34 | 57.34 | 1.68% | 1,034,021 |
| Apr 21, 2026 | 56.33 | 56.85 | 55.92 | 56.39 | 56.39 | -0.91% | 695,850 |
| Apr 20, 2026 | 56.00 | 57.10 | 55.68 | 56.91 | 56.91 | 1.52% | 846,434 |
| Apr 17, 2026 | 55.75 | 56.12 | 55.45 | 56.06 | 56.06 | 0.72% | 563,690 |
| Apr 16, 2026 | 55.42 | 55.99 | 54.84 | 55.66 | 55.66 | 0.49% | 570,529 |
| Apr 15, 2026 | 55.12 | 56.18 | 55.12 | 55.39 | 55.39 | 0.71% | 755,559 |
| Apr 14, 2026 | 54.80 | 55.14 | 54.30 | 55.00 | 55.00 | 1.48% | 471,478 |
| Apr 13, 2026 | 54.32 | 54.50 | 53.80 | 54.20 | 54.20 | -0.28% | 417,100 |
| Apr 10, 2026 | 53.99 | 54.99 | 53.93 | 54.35 | 54.35 | 0.67% | 569,800 |
| Apr 9, 2026 | 54.00 | 54.15 | 53.50 | 53.99 | 53.99 | -0.52% | 576,903 |
| Apr 8, 2026 | 53.00 | 54.38 | 52.90 | 54.27 | 54.27 | 5.19% | 966,434 |
| Apr 7, 2026 | 50.98 | 51.88 | 50.60 | 51.59 | 51.59 | 1.34% | 450,610 |
| Apr 3, 2026 | 51.98 | 52.29 | 50.57 | 50.91 | 50.91 | -2.08% | 359,710 |
| Apr 2, 2026 | 52.65 | 53.01 | 51.60 | 51.99 | 51.99 | -1.25% | 378,935 |
| Apr 1, 2026 | 52.98 | 52.98 | 52.19 | 52.65 | 52.65 | 1.48% | 539,037 |
| Mar 31, 2026 | 52.66 | 53.59 | 51.86 | 51.88 | 51.88 | -1.33% | 619,377 |
| Mar 30, 2026 | 51.50 | 52.61 | 51.22 | 52.58 | 52.58 | 0.92% | 557,400 |
| Mar 27, 2026 | 51.15 | 52.30 | 51.02 | 52.10 | 52.10 | 1.24% | 631,974 |
| Mar 26, 2026 | 52.22 | 52.71 | 51.16 | 51.46 | 51.46 | -1.44% | 446,000 |
| Mar 25, 2026 | 52.28 | 52.66 | 52.00 | 52.21 | 52.21 | 0.71% | 422,207 |
| Mar 24, 2026 | 50.88 | 51.94 | 50.14 | 51.84 | 51.84 | 4.35% | 746,100 |
| Mar 23, 2026 | 51.80 | 53.00 | 49.48 | 49.68 | 49.68 | -6.42% | 937,900 |
| Mar 20, 2026 | 54.60 | 55.19 | 53.09 | 53.09 | 53.09 | -2.23% | 629,861 |
| Mar 19, 2026 | 55.31 | 55.34 | 54.02 | 54.30 | 54.30 | -2.34% | 572,268 |
| Mar 18, 2026 | 55.35 | 55.70 | 54.89 | 55.60 | 55.60 | 0.69% | 495,900 |
| Mar 17, 2026 | 57.20 | 57.20 | 55.22 | 55.22 | 55.22 | -3.11% | 577,033 |
| Mar 16, 2026 | 57.57 | 57.80 | 56.52 | 56.99 | 56.99 | -0.90% | 484,614 |
| Mar 13, 2026 | 57.66 | 58.20 | 56.86 | 57.51 | 57.51 | -0.26% | 487,400 |
| Mar 12, 2026 | 59.14 | 59.17 | 57.22 | 57.66 | 57.66 | -2.55% | 804,688 |
| Mar 11, 2026 | 59.39 | 59.66 | 58.99 | 59.17 | 59.17 | -0.45% | 764,950 |
| Mar 10, 2026 | 58.47 | 59.48 | 58.26 | 59.44 | 59.44 | 2.38% | 695,424 |
| 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 |