301289 Historical data - Shanghai National Center of Testing and Inspection for Electric Cable and Wire Co., Ltd. Class A | Makkler

301289 Historical data - Shanghai National Center of Testing and Inspection for Electric Cable and Wire Co., Ltd. Class A | Makkler

Historical data (last year, daily)

Showing the newest 90 of 242 daily rows. The CSV includes the full year.

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 44.53	+0.20%	CNY 44.38	CNY 45.00	CNY 44.00	507.30K
2026-09-29	CNY 44.44	-1.42%	CNY 44.77	CNY 45.07	CNY 44.36	681.40K
2026-09-28	CNY 45.08	+0.42%	CNY 44.85	CNY 45.37	CNY 44.52	1.01M
2026-09-24	CNY 44.89	+0.92%	CNY 44.48	CNY 45.23	CNY 43.70	1.09M
2026-09-23	CNY 44.48	+0.25%	CNY 44.42	CNY 44.60	CNY 43.63	417.60K
2026-09-22	CNY 44.37	+0.52%	CNY 44.13	CNY 44.52	CNY 44.06	444.70K
2026-09-21	CNY 44.14	+1.17%	CNY 43.88	CNY 44.18	CNY 43.66	504.00K
2026-09-18	CNY 43.63	+1.28%	CNY 43.28	CNY 43.85	CNY 43.28	516.59K
2026-09-17	CNY 43.08	-0.94%	CNY 43.60	CNY 43.60	CNY 42.50	463.08K
2026-09-16	CNY 43.49	+1.64%	CNY 42.98	CNY 43.49	CNY 42.60	492.31K
2026-09-15	CNY 42.79	-1.22%	CNY 43.01	CNY 43.23	CNY 42.66	434.70K
2026-09-14	CNY 43.32	+0.88%	CNY 42.94	CNY 43.59	CNY 42.70	398.10K
2026-09-11	CNY 42.94	-0.95%	CNY 43.12	CNY 43.39	CNY 42.48	710.72K
2026-09-10	CNY 43.35	-2.56%	CNY 44.26	CNY 44.26	CNY 43.30	755.50K
2026-09-09	CNY 44.49	0.00%	CNY 44.57	CNY 44.90	CNY 44.20	608.60K
2026-09-08	CNY 44.49	+0.72%	CNY 44.17	CNY 44.59	CNY 43.90	655.20K
2026-09-07	CNY 44.17	-0.45%	CNY 44.36	CNY 44.50	CNY 43.80	677.02K
2026-09-04	CNY 44.37	-0.40%	CNY 44.69	CNY 45.33	CNY 44.20	899.24K
2026-09-03	CNY 44.55	-0.96%	CNY 45.20	CNY 45.28	CNY 44.28	722.30K
2026-09-02	CNY 44.98	-0.57%	CNY 45.00	CNY 45.19	CNY 44.45	926.82K
2026-09-01	CNY 45.24	+0.65%	CNY 44.89	CNY 45.29	CNY 44.55	1.18M
2026-08-31	CNY 44.95	-0.40%	CNY 44.51	CNY 45.06	CNY 44.31	1.21M
2026-08-28	CNY 45.13	-3.26%	CNY 45.90	CNY 46.40	CNY 45.10	2.12M
2026-08-27	CNY 46.65	-0.87%	CNY 46.07	CNY 46.65	CNY 45.50	2.90M
2026-08-26	CNY 47.06	+6.45%	CNY 45.47	CNY 51.32	CNY 45.47	3.51M
2026-08-25	CNY 44.21	+1.98%	CNY 42.90	CNY 44.36	CNY 42.90	712.64K
2026-08-24	CNY 43.35	+0.65%	CNY 43.00	CNY 44.27	CNY 42.58	777.20K
2026-08-21	CNY 43.07	+0.28%	CNY 42.70	CNY 43.17	CNY 41.85	585.24K
2026-08-20	CNY 42.95	+1.25%	CNY 42.94	CNY 43.44	CNY 42.04	506.91K
2026-08-19	CNY 42.42	-3.98%	CNY 43.98	CNY 44.11	CNY 42.12	533.58K
2026-08-18	CNY 44.18	-0.50%	CNY 44.39	CNY 44.67	CNY 43.77	395.26K
2026-08-17	CNY 44.40	+1.30%	CNY 43.59	CNY 44.47	CNY 43.45	535.00K
2026-08-14	CNY 43.83	+0.60%	CNY 43.99	CNY 44.20	CNY 43.50	376.82K
2026-08-13	CNY 43.57	-1.60%	CNY 44.01	CNY 44.68	CNY 43.52	435.65K
2026-08-12	CNY 44.28	+1.47%	CNY 43.81	CNY 44.88	CNY 43.60	547.60K
2026-08-11	CNY 43.64	-1.60%	CNY 44.33	CNY 44.33	CNY 43.60	537.40K
2026-08-10	CNY 44.35	+1.72%	CNY 43.50	CNY 44.48	CNY 43.11	668.60K
2026-08-07	CNY 43.60	-0.59%	CNY 43.91	CNY 44.44	CNY 43.03	554.35K
2026-08-06	CNY 43.86	-0.14%	CNY 43.73	CNY 44.14	CNY 43.07	479.33K
2026-08-05	CNY 43.92	+0.37%	CNY 43.66	CNY 44.14	CNY 43.35	571.57K
2026-08-04	CNY 43.76	+0.57%	CNY 43.51	CNY 44.00	CNY 43.09	600.90K
2026-08-03	CNY 43.51	+2.71%	CNY 42.01	CNY 43.71	CNY 42.01	858.70K
2026-07-31	CNY 42.36	+3.02%	CNY 41.60	CNY 43.43	CNY 41.46	1.01M
2026-07-30	CNY 41.12	-1.63%	CNY 41.60	CNY 42.18	CNY 41.08	567.60K
2026-07-29	CNY 41.80	+2.18%	CNY 41.16	CNY 42.30	CNY 40.83	546.10K
2026-07-28	CNY 40.91	-0.10%	CNY 40.59	CNY 41.44	CNY 40.34	354.10K
2026-07-27	CNY 40.95	+1.41%	CNY 40.15	CNY 41.20	CNY 40.15	454.64K
2026-07-24	CNY 40.38	-0.83%	CNY 40.86	CNY 40.86	CNY 40.00	359.20K
2026-07-23	CNY 40.72	+3.04%	CNY 39.52	CNY 40.79	CNY 39.52	354.79K
2026-07-22	CNY 39.52	-3.28%	CNY 40.69	CNY 40.82	CNY 39.50	547.10K
2026-07-21	CNY 40.86	+1.21%	CNY 40.92	CNY 40.99	CNY 38.68	711.88K
2026-07-20	CNY 40.37	-2.32%	CNY 41.30	CNY 42.49	CNY 39.72	738.50K
2026-07-17	CNY 41.33	-4.70%	CNY 43.07	CNY 43.69	CNY 41.23	544.40K
2026-07-16	CNY 43.37	+0.12%	CNY 43.78	CNY 44.18	CNY 42.60	438.30K
2026-07-15	CNY 43.32	-0.64%	CNY 43.41	CNY 43.79	CNY 42.99	498.30K
2026-07-14	CNY 43.60	+1.94%	CNY 43.00	CNY 43.73	CNY 41.99	709.40K
2026-07-13	CNY 42.77	-5.15%	CNY 44.61	CNY 44.84	CNY 42.72	713.72K
2026-07-10	CNY 45.09	+1.28%	CNY 44.60	CNY 45.95	CNY 44.02	801.50K
2026-07-09	CNY 44.52	-0.98%	CNY 44.95	CNY 45.33	CNY 42.94	839.54K
2026-07-08	CNY 44.96	-1.81%	CNY 45.81	CNY 45.88	CNY 44.52	629.30K
2026-07-07	CNY 45.79	-0.99%	CNY 45.72	CNY 46.40	CNY 44.88	881.91K
2026-07-06	CNY 46.25	-1.20%	CNY 46.95	CNY 47.33	CNY 45.81	615.01K
2026-07-03	CNY 46.81	+0.60%	CNY 46.53	CNY 47.59	CNY 46.45	621.39K
2026-07-02	CNY 46.53	-0.66%	CNY 46.70	CNY 47.95	CNY 46.43	739.32K
2026-07-01	CNY 46.84	-0.36%	CNY 47.19	CNY 47.86	CNY 46.47	812.79K
2026-06-30	CNY 47.01	+1.80%	CNY 45.74	CNY 47.40	CNY 44.32	1.06M
2026-06-29	CNY 46.18	-2.04%	CNY 46.95	CNY 47.41	CNY 44.93	1.30M
2026-06-26	CNY 47.14	-3.38%	CNY 48.48	CNY 48.49	CNY 46.14	1.12M
2026-06-25	CNY 48.79	-0.93%	CNY 49.49	CNY 49.67	CNY 47.30	1.12M
2026-06-24	CNY 49.25	-1.28%	CNY 49.89	CNY 50.38	CNY 47.97	654.26K
2026-06-23	CNY 49.89	+1.16%	CNY 49.30	CNY 51.19	CNY 48.83	940.40K
2026-06-22	CNY 49.32	-1.56%	CNY 50.15	CNY 50.15	CNY 47.96	1.05M
2026-06-18	CNY 50.10	+0.36%	CNY 49.92	CNY 50.93	CNY 49.67	688.90K
2026-06-17	CNY 49.92	-1.25%	CNY 50.11	CNY 51.25	CNY 49.70	982.90K
2026-06-16	CNY 50.55	+1.40%	CNY 49.84	CNY 51.98	CNY 48.84	1.54M
2026-06-15	CNY 49.85	+3.00%	CNY 48.35	CNY 50.05	CNY 47.88	1.12M
2026-06-12	CNY 48.40	+3.88%	CNY 47.20	CNY 49.05	CNY 46.67	1.56M
2026-06-11	CNY 46.59	-2.41%	CNY 48.00	CNY 48.55	CNY 45.94	1.39M
2026-06-10	CNY 47.74	-3.46%	CNY 48.96	CNY 50.60	CNY 47.11	1.42M
2026-06-09	CNY 49.45	+0.79%	CNY 49.44	CNY 49.78	CNY 48.42	1.39M
2026-06-08	CNY 49.06	-4.74%	CNY 50.00	CNY 50.76	CNY 48.30	1.81M
2026-06-05	CNY 51.50	+8.44%	CNY 47.70	CNY 53.65	CNY 46.51	3.25M
2026-06-04	CNY 47.49	-4.29%	CNY 49.27	CNY 49.27	CNY 47.02	1.05M
2026-06-03	CNY 49.62	+1.06%	CNY 49.15	CNY 49.87	CNY 48.78	1.54M
2026-06-02	CNY 49.10	-3.91%	CNY 51.00	CNY 51.49	CNY 48.90	1.49M
2026-06-01	CNY 51.10	-1.12%	CNY 50.95	CNY 51.67	CNY 49.70	1.28M
2026-05-29	CNY 51.68	-0.75%	CNY 51.88	CNY 52.12	CNY 49.95	830.56K
2026-05-28	CNY 52.07	+0.12%	CNY 51.69	CNY 53.06	CNY 51.01	937.40K
2026-05-27	CNY 52.01	+0.78%	CNY 51.61	CNY 52.35	CNY 50.80	902.49K
2026-05-26	CNY 51.61	-4.30%	CNY 53.53	CNY 53.65	CNY 51.34	765.60K