Sinostar Cable Co. Ltd. Class A 300933
SZSE · China · Producer Manufacturing
CNY 6.56+0.09 (+1.39%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.56 | +1.39% | CNY 6.53 | CNY 6.58 | CNY 6.43 | 6.94M |
| 2026-09-29 | CNY 6.47 | +2.70% | CNY 6.32 | CNY 6.51 | CNY 6.28 | 8.06M |
| 2026-09-28 | CNY 6.30 | -3.37% | CNY 6.53 | CNY 6.53 | CNY 6.23 | 8.33M |
| 2026-09-24 | CNY 6.52 | -2.25% | CNY 6.63 | CNY 6.66 | CNY 6.51 | 5.93M |
| 2026-09-23 | CNY 6.67 | -0.89% | CNY 6.73 | CNY 6.73 | CNY 6.60 | 6.76M |
| 2026-09-22 | CNY 6.73 | -1.61% | CNY 6.84 | CNY 6.87 | CNY 6.69 | 8.69M |
| 2026-09-21 | CNY 6.84 | +3.32% | CNY 6.60 | CNY 6.91 | CNY 6.60 | 11.60M |
| 2026-09-18 | CNY 6.62 | +1.07% | CNY 6.57 | CNY 6.70 | CNY 6.57 | 9.89M |
| 2026-09-17 | CNY 6.55 | +1.24% | CNY 6.40 | CNY 6.64 | CNY 6.37 | 12.19M |
| 2026-09-16 | CNY 6.47 | -1.97% | CNY 6.53 | CNY 6.62 | CNY 6.28 | 19.40M |
| 2026-09-15 | CNY 6.60 | -2.08% | CNY 6.74 | CNY 6.79 | CNY 6.59 | 6.99M |
| 2026-09-14 | CNY 6.74 | +1.35% | CNY 6.60 | CNY 6.77 | CNY 6.56 | 9.69M |
| 2026-09-11 | CNY 6.65 | -2.21% | CNY 6.70 | CNY 6.79 | CNY 6.50 | 12.50M |
| 2026-09-10 | CNY 6.80 | -2.72% | CNY 6.95 | CNY 6.95 | CNY 6.77 | 9.57M |
| 2026-09-09 | CNY 6.99 | -1.83% | CNY 7.07 | CNY 7.15 | CNY 6.96 | 9.68M |
| 2026-09-08 | CNY 7.12 | -1.25% | CNY 7.30 | CNY 7.35 | CNY 7.07 | 17.14M |
| 2026-09-07 | CNY 7.21 | +8.10% | CNY 6.66 | CNY 7.25 | CNY 6.58 | 32.27M |
| 2026-09-04 | CNY 6.67 | 0.00% | CNY 6.76 | CNY 6.90 | CNY 6.64 | 15.36M |
| 2026-09-03 | CNY 6.67 | -0.74% | CNY 6.74 | CNY 6.80 | CNY 6.56 | 10.32M |
| 2026-09-02 | CNY 6.72 | -1.03% | CNY 6.70 | CNY 6.84 | CNY 6.66 | 9.42M |
| 2026-09-01 | CNY 6.79 | +3.19% | CNY 6.55 | CNY 6.81 | CNY 6.52 | 17.01M |
| 2026-08-31 | CNY 6.58 | 0.00% | CNY 6.52 | CNY 6.59 | CNY 6.48 | 8.96M |
| 2026-08-28 | CNY 6.58 | -0.60% | CNY 6.60 | CNY 6.65 | CNY 6.54 | 9.48M |
| 2026-08-27 | CNY 6.62 | -0.75% | CNY 6.67 | CNY 6.67 | CNY 6.52 | 11.38M |
| 2026-08-26 | CNY 6.67 | -0.60% | CNY 6.67 | CNY 6.73 | CNY 6.62 | 11.51M |
| 2026-08-25 | CNY 6.71 | +1.67% | CNY 6.49 | CNY 6.75 | CNY 6.47 | 16.95M |
| 2026-08-24 | CNY 6.60 | +5.26% | CNY 6.30 | CNY 6.66 | CNY 6.28 | 24.09M |
| 2026-08-21 | CNY 6.27 | -0.48% | CNY 6.24 | CNY 6.31 | CNY 6.17 | 6.27M |
| 2026-08-20 | CNY 6.30 | +0.96% | CNY 6.30 | CNY 6.35 | CNY 6.23 | 6.94M |
| 2026-08-19 | CNY 6.24 | -5.02% | CNY 6.50 | CNY 6.54 | CNY 6.22 | 9.12M |
| 2026-08-18 | CNY 6.57 | -1.20% | CNY 6.61 | CNY 6.69 | CNY 6.44 | 9.83M |
| 2026-08-17 | CNY 6.65 | +1.06% | CNY 6.53 | CNY 6.66 | CNY 6.42 | 9.59M |
| 2026-08-14 | CNY 6.58 | -1.05% | CNY 6.66 | CNY 6.66 | CNY 6.47 | 11.28M |
| 2026-08-13 | CNY 6.65 | -1.63% | CNY 6.76 | CNY 6.90 | CNY 6.65 | 13.23M |
| 2026-08-12 | CNY 6.76 | +0.30% | CNY 6.69 | CNY 6.79 | CNY 6.69 | 10.80M |
| 2026-08-11 | CNY 6.74 | -2.18% | CNY 6.85 | CNY 6.86 | CNY 6.68 | 13.04M |
| 2026-08-10 | CNY 6.89 | -0.14% | CNY 6.95 | CNY 6.99 | CNY 6.76 | 15.44M |
| 2026-08-07 | CNY 6.90 | +2.68% | CNY 6.78 | CNY 6.99 | CNY 6.50 | 24.76M |
| 2026-08-06 | CNY 6.72 | -1.61% | CNY 6.75 | CNY 6.92 | CNY 6.62 | 24.47M |
| 2026-08-05 | CNY 6.83 | +3.33% | CNY 6.56 | CNY 7.21 | CNY 6.55 | 43.13M |
| 2026-08-04 | CNY 6.61 | +2.32% | CNY 6.42 | CNY 6.63 | CNY 6.40 | 25.34M |
| 2026-08-03 | CNY 6.46 | +0.62% | CNY 6.46 | CNY 6.49 | CNY 6.38 | 21.53M |
| 2026-07-31 | CNY 6.42 | 0.00% | CNY 6.47 | CNY 6.55 | CNY 6.35 | 23.79M |
| 2026-07-30 | CNY 6.42 | -5.17% | CNY 6.64 | CNY 6.64 | CNY 6.36 | 33.22M |
| 2026-07-29 | CNY 6.77 | +12.65% | CNY 6.01 | CNY 6.93 | CNY 5.98 | 52.64M |
| 2026-07-28 | CNY 6.01 | 0.00% | CNY 5.97 | CNY 6.05 | CNY 5.91 | 12.40M |
| 2026-07-27 | CNY 6.01 | +5.62% | CNY 5.67 | CNY 6.03 | CNY 5.63 | 16.17M |
| 2026-07-24 | CNY 5.69 | -3.72% | CNY 5.80 | CNY 5.88 | CNY 5.67 | 13.20M |
| 2026-07-23 | CNY 5.91 | +8.04% | CNY 5.47 | CNY 5.95 | CNY 5.47 | 22.40M |
| 2026-07-22 | CNY 5.47 | -2.67% | CNY 5.55 | CNY 5.69 | CNY 5.45 | 13.29M |
| 2026-07-21 | CNY 5.62 | +1.63% | CNY 5.53 | CNY 5.64 | CNY 5.23 | 17.45M |
| 2026-07-20 | CNY 5.53 | -4.98% | CNY 5.83 | CNY 5.92 | CNY 5.41 | 20.49M |
| 2026-07-17 | CNY 5.82 | -4.90% | CNY 6.08 | CNY 6.18 | CNY 5.70 | 16.71M |
| 2026-07-16 | CNY 6.12 | -2.08% | CNY 6.18 | CNY 6.36 | CNY 6.10 | 14.93M |
| 2026-07-15 | CNY 6.25 | +2.12% | CNY 6.08 | CNY 6.28 | CNY 6.00 | 16.35M |
| 2026-07-14 | CNY 6.12 | -0.65% | CNY 6.12 | CNY 6.19 | CNY 5.86 | 18.89M |
| 2026-07-13 | CNY 6.16 | -6.38% | CNY 6.41 | CNY 6.78 | CNY 6.12 | 34.13M |
| 2026-07-10 | CNY 6.58 | +13.64% | CNY 5.79 | CNY 6.61 | CNY 5.70 | 32.87M |
| 2026-07-09 | CNY 5.79 | 0.00% | CNY 5.76 | CNY 5.82 | CNY 5.56 | 10.87M |
| 2026-07-08 | CNY 5.79 | -1.53% | CNY 5.88 | CNY 5.88 | CNY 5.67 | 8.83M |
| 2026-07-07 | CNY 5.88 | -1.84% | CNY 5.99 | CNY 6.03 | CNY 5.81 | 9.21M |
| 2026-07-06 | CNY 5.99 | -3.85% | CNY 6.22 | CNY 6.33 | CNY 5.98 | 11.08M |
| 2026-07-03 | CNY 6.23 | +2.13% | CNY 6.15 | CNY 6.30 | CNY 6.08 | 11.30M |
| 2026-07-02 | CNY 6.10 | -1.61% | CNY 6.16 | CNY 6.33 | CNY 6.07 | 11.09M |
| 2026-07-01 | CNY 6.20 | +1.97% | CNY 6.12 | CNY 6.34 | CNY 5.96 | 15.17M |
| 2026-06-30 | CNY 6.08 | +1.50% | CNY 5.93 | CNY 6.10 | CNY 5.88 | 9.79M |
| 2026-06-29 | CNY 5.99 | -0.83% | CNY 6.04 | CNY 6.09 | CNY 5.83 | 13.58M |
| 2026-06-26 | CNY 6.04 | -4.13% | CNY 6.35 | CNY 6.35 | CNY 6.02 | 14.23M |
| 2026-06-25 | CNY 6.30 | -3.96% | CNY 6.60 | CNY 6.60 | CNY 6.24 | 12.86M |
| 2026-06-24 | CNY 6.56 | -2.53% | CNY 6.73 | CNY 6.74 | CNY 6.47 | 11.27M |
| 2026-06-23 | CNY 6.73 | 0.00% | CNY 6.67 | CNY 6.92 | CNY 6.62 | 13.43M |
| 2026-06-22 | CNY 6.73 | +3.06% | CNY 6.50 | CNY 6.73 | CNY 6.32 | 17.18M |
| 2026-06-18 | CNY 6.53 | -1.51% | CNY 6.60 | CNY 6.62 | CNY 6.49 | 9.10M |
| 2026-06-17 | CNY 6.63 | -3.77% | CNY 6.83 | CNY 6.87 | CNY 6.58 | 13.21M |
| 2026-06-16 | CNY 6.89 | +1.62% | CNY 6.79 | CNY 7.01 | CNY 6.70 | 12.34M |
| 2026-06-15 | CNY 6.78 | +3.67% | CNY 6.59 | CNY 6.82 | CNY 6.57 | 13.95M |
| 2026-06-12 | CNY 6.54 | +0.77% | CNY 6.60 | CNY 6.66 | CNY 6.46 | 10.04M |
| 2026-06-11 | CNY 6.49 | -2.26% | CNY 6.61 | CNY 6.64 | CNY 6.38 | 11.20M |
| 2026-06-10 | CNY 6.64 | -3.49% | CNY 6.81 | CNY 6.89 | CNY 6.51 | 10.08M |
| 2026-06-09 | CNY 6.88 | +1.78% | CNY 6.80 | CNY 6.95 | CNY 6.72 | 10.85M |
| 2026-06-08 | CNY 6.76 | -3.98% | CNY 6.85 | CNY 7.15 | CNY 6.67 | 15.74M |
| 2026-06-05 | CNY 7.04 | +0.43% | CNY 7.00 | CNY 7.19 | CNY 6.71 | 16.60M |
| 2026-06-04 | CNY 7.01 | -3.04% | CNY 7.12 | CNY 7.26 | CNY 6.97 | 13.03M |
| 2026-06-03 | CNY 7.23 | -3.86% | CNY 7.51 | CNY 7.56 | CNY 7.17 | 14.52M |
| 2026-06-02 | CNY 7.52 | -2.84% | CNY 7.74 | CNY 7.76 | CNY 7.37 | 12.71M |
| 2026-06-01 | CNY 7.74 | +1.31% | CNY 7.57 | CNY 7.92 | CNY 7.55 | 13.73M |
| 2026-05-29 | CNY 7.64 | -5.68% | CNY 8.09 | CNY 8.10 | CNY 7.60 | 15.85M |
| 2026-05-28 | CNY 8.10 | +1.63% | CNY 7.92 | CNY 8.15 | CNY 7.86 | 11.31M |
| 2026-05-27 | CNY 7.97 | -2.45% | CNY 8.17 | CNY 8.32 | CNY 7.91 | 15.56M |
| 2026-05-26 | CNY 8.17 | -4.44% | CNY 8.55 | CNY 8.55 | CNY 8.05 | 16.06M |