Jiangsu Eastern Shenghong Co.,Ltd. (SHE:000301)
China
· Delayed Price · Currency is CNY 9.57
+0.19 (2.03%)
At close: Dec 5, 2025
Jiangsu Eastern Shenghong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.38 | 9.60 | 9.34 | 9.57 | 9.57 | 2.03% | 12,025,520 |
| Dec 4, 2025 | 9.59 | 9.60 | 9.31 | 9.38 | 9.38 | -2.60% | 17,111,000 |
| Dec 3, 2025 | 9.72 | 9.94 | 9.58 | 9.63 | 9.63 | -0.93% | 18,677,280 |
| Dec 2, 2025 | 9.63 | 10.06 | 9.61 | 9.72 | 9.72 | 1.04% | 27,562,660 |
| Dec 1, 2025 | 9.65 | 9.74 | 9.61 | 9.62 | 9.62 | 0.10% | 13,301,610 |
| Nov 28, 2025 | 9.58 | 9.69 | 9.55 | 9.61 | 9.61 | 0.31% | 9,533,735 |
| Nov 27, 2025 | 9.50 | 9.70 | 9.47 | 9.58 | 9.58 | 0.84% | 12,086,000 |
| Nov 26, 2025 | 9.65 | 9.76 | 9.49 | 9.50 | 9.50 | -1.55% | 14,244,250 |
| Nov 25, 2025 | 9.77 | 9.79 | 9.61 | 9.65 | 9.65 | -0.41% | 14,842,580 |
| Nov 24, 2025 | 9.83 | 9.90 | 9.60 | 9.69 | 9.69 | -1.32% | 19,631,530 |
| Nov 21, 2025 | 9.87 | 10.04 | 9.80 | 9.82 | 9.82 | -2.39% | 23,490,520 |
| Nov 20, 2025 | 10.11 | 10.30 | 10.04 | 10.06 | 10.06 | -0.89% | 17,147,510 |
| Nov 19, 2025 | 10.09 | 10.22 | 9.98 | 10.15 | 10.15 | 0.59% | 16,060,650 |
| Nov 18, 2025 | 10.27 | 10.33 | 9.93 | 10.09 | 10.09 | -2.04% | 23,396,370 |
| Nov 17, 2025 | 10.08 | 10.45 | 9.97 | 10.30 | 10.30 | 1.88% | 29,976,890 |
| Nov 14, 2025 | 10.11 | 10.33 | 10.11 | 10.11 | 10.11 | -0.59% | 22,659,970 |
| Nov 13, 2025 | 9.94 | 10.22 | 9.94 | 10.17 | 10.17 | 2.31% | 24,877,100 |
| Nov 12, 2025 | 10.12 | 10.14 | 9.84 | 9.94 | 9.94 | -1.78% | 22,328,360 |
| Nov 11, 2025 | 9.99 | 10.13 | 9.88 | 10.12 | 10.12 | 0.80% | 33,036,010 |
| Nov 10, 2025 | 9.51 | 10.16 | 9.51 | 10.04 | 10.04 | 6.13% | 57,736,940 |
| Nov 7, 2025 | 9.16 | 9.59 | 9.16 | 9.46 | 9.46 | 3.05% | 34,324,850 |
| Nov 6, 2025 | 9.13 | 9.30 | 9.13 | 9.18 | 9.18 | 0.55% | 20,804,870 |
| Nov 5, 2025 | 9.10 | 9.26 | 9.04 | 9.13 | 9.13 | - | 15,097,410 |
| Nov 4, 2025 | 9.32 | 9.38 | 9.07 | 9.13 | 9.13 | -2.04% | 17,937,410 |
| Nov 3, 2025 | 9.27 | 9.39 | 9.13 | 9.32 | 9.32 | 0.76% | 19,596,410 |
| Oct 31, 2025 | 9.17 | 9.35 | 9.15 | 9.25 | 9.25 | 0.43% | 18,436,820 |
| Oct 30, 2025 | 9.17 | 9.30 | 9.08 | 9.21 | 9.21 | 0.44% | 16,889,570 |
| Oct 29, 2025 | 9.05 | 9.22 | 9.00 | 9.17 | 9.17 | 1.10% | 13,906,910 |
| Oct 28, 2025 | 9.10 | 9.19 | 9.04 | 9.07 | 9.07 | -0.44% | 11,650,400 |
| Oct 27, 2025 | 9.15 | 9.20 | 9.09 | 9.11 | 9.11 | -0.11% | 12,662,190 |
| Oct 24, 2025 | 9.35 | 9.42 | 9.09 | 9.12 | 9.12 | -2.56% | 16,329,400 |
| Oct 23, 2025 | 9.12 | 9.39 | 9.05 | 9.36 | 9.36 | 2.52% | 18,678,730 |
| Oct 22, 2025 | 9.08 | 9.30 | 9.06 | 9.13 | 9.13 | 0.33% | 13,434,080 |
| Oct 21, 2025 | 9.10 | 9.15 | 9.04 | 9.10 | 9.10 | - | 11,047,300 |
| Oct 20, 2025 | 9.11 | 9.20 | 9.02 | 9.10 | 9.10 | 0.66% | 12,225,240 |
| Oct 17, 2025 | 9.28 | 9.42 | 9.00 | 9.04 | 9.04 | -2.80% | 14,729,300 |
| Oct 16, 2025 | 9.55 | 9.59 | 9.28 | 9.30 | 9.30 | -2.62% | 13,859,650 |
| Oct 15, 2025 | 9.53 | 9.62 | 9.45 | 9.55 | 9.55 | 0.21% | 10,455,860 |
| Oct 14, 2025 | 9.76 | 9.85 | 9.47 | 9.53 | 9.53 | -0.94% | 14,099,600 |
| Oct 13, 2025 | 9.61 | 9.75 | 9.50 | 9.62 | 9.62 | -3.02% | 15,529,630 |
| Oct 10, 2025 | 9.78 | 10.00 | 9.75 | 9.92 | 9.92 | 0.51% | 18,456,430 |
| Oct 9, 2025 | 9.58 | 9.89 | 9.37 | 9.87 | 9.87 | 3.79% | 19,334,880 |
| Sep 30, 2025 | 9.39 | 9.54 | 9.28 | 9.51 | 9.51 | 1.28% | 13,913,670 |
| Sep 29, 2025 | 9.33 | 9.39 | 9.17 | 9.39 | 9.39 | 0.64% | 14,187,790 |
| Sep 26, 2025 | 9.16 | 9.54 | 9.12 | 9.33 | 9.33 | 1.86% | 17,679,170 |
| Sep 25, 2025 | 9.22 | 9.27 | 9.14 | 9.16 | 9.16 | -0.87% | 11,120,670 |
| Sep 24, 2025 | 9.27 | 9.32 | 9.19 | 9.24 | 9.24 | -0.65% | 11,325,380 |
| Sep 23, 2025 | 9.49 | 9.52 | 9.19 | 9.30 | 9.30 | -2.00% | 14,813,500 |
| Sep 22, 2025 | 9.61 | 9.66 | 9.41 | 9.49 | 9.49 | -0.94% | 9,184,169 |
| Sep 19, 2025 | 9.60 | 9.73 | 9.55 | 9.58 | 9.58 | -0.73% | 16,811,770 |