Shanghai National Center of Testing and Inspection for Electric Cable and Wire Co., Ltd. (301289.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 41.09 | 43.40 | 41.70 | 42.48 | 42.48 | 2,429,254 |
| 09 May 2024 | 41.09 | 42.00 | 41.03 | 41.73 | 41.73 | 1,070,288 |
| 08 May 2024 | 41.96 | 41.98 | 40.90 | 41.10 | 41.10 | 1,164,700 |
| 07 May 2024 | 42.00 | 42.51 | 41.90 | 42.14 | 42.14 | 1,617,071 |
| 06 May 2024 | 42.00 | 43.84 | 41.16 | 42.70 | 42.70 | 2,404,900 |
| 30 Apr 2024 | 42.06 | 42.63 | 41.21 | 41.21 | 41.21 | 1,179,200 |
| 29 Apr 2024 | 41.79 | 42.86 | 41.49 | 42.45 | 42.45 | 1,972,098 |
| 26 Apr 2024 | 40.93 | 42.47 | 39.89 | 41.87 | 41.87 | 1,908,861 |
| 25 Apr 2024 | 39.79 | 42.86 | 39.70 | 40.70 | 40.70 | 1,770,126 |
| 24 Apr 2024 | 39.03 | 40.38 | 39.03 | 40.32 | 40.32 | 1,207,345 |
| 23 Apr 2024 | 38.00 | 38.95 | 38.00 | 38.74 | 38.74 | 820,818 |
| 22 Apr 2024 | 38.10 | 38.67 | 36.68 | 38.33 | 38.33 | 721,200 |
| 19 Apr 2024 | 38.50 | 39.24 | 38.00 | 38.15 | 38.15 | 909,402 |
| 18 Apr 2024 | 38.90 | 39.58 | 38.20 | 38.96 | 38.96 | 1,066,700 |
| 17 Apr 2024 | 37.00 | 38.98 | 36.95 | 38.95 | 38.95 | 1,346,404 |
| 16 Apr 2024 | 38.75 | 39.00 | 35.97 | 35.99 | 35.99 | 1,394,100 |
| 15 Apr 2024 | 39.99 | 40.22 | 38.00 | 39.50 | 39.50 | 1,179,100 |
| 12 Apr 2024 | 40.05 | 40.82 | 39.61 | 39.61 | 39.61 | 797,551 |
| 11 Apr 2024 | 39.74 | 41.15 | 39.30 | 40.02 | 40.02 | 866,697 |
| 10 Apr 2024 | 41.33 | 41.40 | 39.60 | 39.98 | 39.98 | 1,191,131 |
| 09 Apr 2024 | 40.64 | 41.30 | 40.40 | 41.20 | 41.20 | 757,594 |
| 08 Apr 2024 | 41.70 | 42.78 | 40.61 | 40.62 | 40.62 | 1,395,421 |
| 03 Apr 2024 | 44.58 | 44.58 | 41.90 | 42.18 | 42.18 | 2,123,500 |
| 02 Apr 2024 | 45.70 | 46.14 | 44.12 | 44.58 | 44.58 | 2,265,608 |
| 01 Apr 2024 | 46.26 | 46.95 | 45.78 | 46.16 | 46.16 | 2,036,231 |
| 29 Mar 2024 | 44.50 | 47.20 | 44.42 | 46.22 | 46.22 | 1,687,546 |
| 28 Mar 2024 | 43.70 | 46.42 | 43.54 | 44.74 | 44.74 | 2,399,470 |
| 27 Mar 2024 | 48.42 | 48.88 | 43.84 | 44.14 | 44.14 | 3,657,602 |
| 26 Mar 2024 | 46.90 | 51.55 | 46.21 | 49.81 | 49.81 | 6,021,707 |
| 25 Mar 2024 | 46.00 | 48.57 | 45.80 | 47.95 | 47.95 | 4,353,527 |
| 22 Mar 2024 | 46.96 | 47.21 | 45.69 | 46.18 | 46.18 | 1,908,239 |
| 21 Mar 2024 | 47.07 | 47.77 | 46.18 | 47.38 | 47.38 | 2,466,766 |
| 20 Mar 2024 | 46.88 | 48.72 | 46.71 | 47.54 | 47.54 | 3,338,013 |
| 19 Mar 2024 | 46.30 | 47.21 | 46.30 | 46.57 | 46.57 | 2,307,631 |
| 18 Mar 2024 | 46.17 | 47.05 | 45.99 | 46.64 | 46.64 | 1,723,296 |
| 15 Mar 2024 | 45.18 | 46.00 | 44.80 | 46.00 | 46.00 | 1,500,575 |
| 14 Mar 2024 | 45.87 | 46.42 | 44.67 | 45.34 | 45.34 | 2,265,799 |
| 13 Mar 2024 | 46.20 | 47.96 | 45.81 | 46.50 | 46.50 | 2,776,220 |
| 12 Mar 2024 | 47.00 | 47.25 | 45.73 | 46.27 | 46.27 | 2,233,017 |
| 11 Mar 2024 | 45.15 | 46.45 | 45.02 | 46.36 | 46.36 | 1,915,531 |
| 08 Mar 2024 | 44.83 | 45.89 | 44.27 | 45.24 | 45.24 | 2,037,906 |
| 07 Mar 2024 | 45.94 | 47.15 | 44.68 | 44.70 | 44.70 | 2,711,068 |
| 06 Mar 2024 | 45.83 | 48.10 | 45.55 | 46.83 | 46.83 | 2,876,618 |
| 05 Mar 2024 | 47.50 | 48.48 | 46.48 | 46.82 | 46.82 | 4,623,065 |
| 04 Mar 2024 | 47.00 | 51.18 | 45.70 | 50.45 | 50.45 | 5,544,610 |
| 01 Mar 2024 | 45.18 | 47.58 | 44.20 | 46.64 | 46.64 | 4,222,251 |
| 29 Feb 2024 | 41.15 | 45.40 | 41.15 | 45.16 | 45.16 | 3,436,194 |
| 28 Feb 2024 | 46.20 | 47.88 | 42.48 | 42.59 | 42.59 | 3,809,044 |
| 27 Feb 2024 | 44.80 | 46.35 | 43.88 | 46.07 | 46.07 | 2,754,011 |
| 26 Feb 2024 | 43.23 | 45.53 | 43.03 | 44.56 | 44.56 | 3,162,216 |
| 23 Feb 2024 | 41.80 | 44.10 | 41.56 | 43.46 | 43.46 | 3,036,084 |
| 22 Feb 2024 | 40.52 | 41.95 | 40.29 | 41.86 | 41.86 | 2,120,630 |
| 21 Feb 2024 | 40.55 | 42.83 | 40.47 | 40.87 | 40.87 | 2,616,264 |
| 20 Feb 2024 | 40.00 | 42.25 | 39.21 | 41.37 | 41.37 | 2,551,302 |
| 19 Feb 2024 | 39.20 | 42.00 | 39.15 | 40.56 | 40.56 | 2,435,642 |
| 08 Feb 2024 | 36.60 | 39.78 | 36.60 | 39.21 | 39.21 | 2,448,881 |
| 07 Feb 2024 | 35.78 | 39.80 | 35.58 | 37.19 | 37.19 | 2,689,787 |
| 06 Feb 2024 | 34.68 | 37.08 | 32.23 | 36.25 | 36.25 | 2,264,011 |
| 05 Feb 2024 | 39.29 | 39.29 | 34.10 | 34.80 | 34.80 | 2,428,264 |
| 02 Feb 2024 | 41.86 | 42.60 | 38.00 | 39.71 | 39.71 | 2,515,246 |
| 01 Feb 2024 | 42.05 | 43.35 | 40.18 | 41.56 | 41.56 | 2,264,242 |
| 31 Jan 2024 | 46.00 | 46.55 | 42.00 | 42.00 | 42.00 | 3,270,551 |
| 30 Jan 2024 | 48.40 | 50.77 | 47.10 | 47.60 | 47.60 | 3,534,544 |
| 29 Jan 2024 | 50.62 | 51.23 | 46.97 | 47.04 | 47.04 | 4,191,761 |
| 26 Jan 2024 | 51.80 | 56.80 | 50.50 | 50.63 | 50.63 | 5,480,653 |
| 25 Jan 2024 | 44.32 | 50.88 | 44.32 | 49.55 | 49.55 | 4,742,078 |
| 24 Jan 2024 | 43.89 | 45.87 | 43.04 | 43.96 | 43.96 | 2,300,575 |
| 23 Jan 2024 | 43.00 | 43.25 | 41.79 | 42.62 | 42.62 | 1,058,173 |
| 22 Jan 2024 | 45.55 | 45.55 | 41.03 | 43.00 | 43.00 | 1,243,902 |
| 19 Jan 2024 | 46.30 | 46.65 | 45.52 | 45.55 | 45.55 | 642,245 |
| 18 Jan 2024 | 45.41 | 46.48 | 44.96 | 46.40 | 46.40 | 1,029,448 |
| 17 Jan 2024 | 46.90 | 46.95 | 45.51 | 45.51 | 45.51 | 834,755 |
| 16 Jan 2024 | 48.07 | 48.09 | 46.30 | 47.15 | 47.15 | 1,084,238 |
| 15 Jan 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| 12 Jan 2024 | 48.16 | 49.32 | 47.71 | 47.79 | 47.79 | 1,037,064 |
| 11 Jan 2024 | 47.36 | 48.48 | 47.21 | 48.33 | 48.33 | 930,965 |
| 10 Jan 2024 | 48.85 | 49.11 | 47.00 | 47.40 | 47.40 | 1,255,326 |
| 09 Jan 2024 | 50.06 | 50.77 | 48.76 | 48.90 | 48.90 | 1,286,755 |
| 08 Jan 2024 | 52.47 | 52.49 | 49.90 | 49.90 | 49.90 | 1,326,850 |
| 05 Jan 2024 | 54.67 | 54.75 | 51.56 | 52.18 | 52.18 | 2,409,923 |
| 04 Jan 2024 | 53.99 | 56.49 | 53.37 | 55.44 | 55.44 | 2,678,196 |
| 03 Jan 2024 | 55.17 | 55.79 | 53.30 | 53.80 | 53.80 | 2,608,036 |
| 02 Jan 2024 | 56.50 | 57.92 | 54.98 | 56.07 | 56.07 | 4,311,023 |
| 29 Dec 2023 | 52.99 | 55.95 | 52.53 | 55.21 | 55.21 | 3,608,206 |
| 28 Dec 2023 | 51.49 | 53.99 | 50.80 | 52.62 | 52.62 | 2,329,668 |
| 27 Dec 2023 | 51.20 | 53.80 | 50.61 | 52.00 | 52.00 | 2,260,462 |
| 26 Dec 2023 | 54.75 | 54.94 | 51.40 | 51.65 | 51.65 | 2,332,999 |
| 25 Dec 2023 | 50.81 | 55.88 | 50.81 | 53.16 | 53.16 | 3,246,831 |
| 22 Dec 2023 | 53.79 | 54.00 | 50.04 | 50.90 | 50.90 | 2,794,328 |
| 21 Dec 2023 | 55.60 | 56.80 | 51.62 | 54.25 | 54.25 | 3,130,759 |
| 20 Dec 2023 | 56.30 | 57.66 | 55.28 | 55.33 | 55.33 | 3,119,987 |
| 19 Dec 2023 | 54.00 | 60.00 | 53.61 | 58.13 | 58.13 | 5,367,287 |
| 18 Dec 2023 | 54.11 | 56.56 | 52.93 | 55.25 | 55.25 | 4,625,061 |
| 15 Dec 2023 | 52.23 | 53.12 | 51.06 | 52.90 | 52.90 | 2,230,145 |
| 14 Dec 2023 | 51.30 | 54.77 | 50.92 | 52.60 | 52.60 | 2,904,648 |
| 13 Dec 2023 | 51.16 | 52.13 | 50.76 | 50.96 | 50.96 | 1,483,816 |
| 12 Dec 2023 | 50.00 | 51.40 | 49.94 | 51.06 | 51.06 | 1,519,147 |
| 11 Dec 2023 | 50.40 | 50.50 | 48.50 | 50.11 | 50.11 | 1,482,430 |
| 08 Dec 2023 | 49.90 | 50.97 | 49.43 | 50.84 | 50.84 | 1,981,575 |
| 07 Dec 2023 | 54.20 | 54.25 | 49.96 | 50.25 | 50.25 | 3,616,465 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.