Jiangsu Eastern Shenghong Co.,Ltd. (SHE:000301)
China
· Delayed Price · Currency is CNY 9.33
+0.17 (1.86%)
Sep 26, 2025, 3:04 PM CST
Jiangsu Eastern Shenghong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.16 | 9.54 | 9.12 | 9.33 | 9.33 | 1.86% | 17,820,675 |
| Sep 25, 2025 | 9.22 | 9.27 | 9.14 | 9.16 | 9.16 | -0.87% | 11,120,672 |
| Sep 24, 2025 | 9.27 | 9.32 | 9.19 | 9.24 | 9.24 | -0.65% | 11,582,689 |
| 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% | 17,385,273 |
| Sep 18, 2025 | 9.87 | 9.87 | 9.55 | 9.65 | 9.65 | -2.13% | 15,733,977 |
| Sep 17, 2025 | 9.83 | 9.94 | 9.78 | 9.86 | 9.86 | -0.30% | 10,091,467 |
| Sep 16, 2025 | 10.04 | 10.10 | 9.78 | 9.89 | 9.89 | -1.20% | 14,436,874 |
| Sep 15, 2025 | 10.03 | 10.13 | 9.96 | 10.01 | 10.01 | -0.30% | 12,451,393 |
| Sep 12, 2025 | 10.20 | 10.23 | 9.96 | 10.04 | 10.04 | -0.59% | 12,343,685 |
| Sep 11, 2025 | 9.97 | 10.15 | 9.96 | 10.10 | 10.10 | 1.00% | 16,033,076 |
| Sep 10, 2025 | 10.37 | 10.38 | 9.93 | 10.00 | 10.00 | -3.10% | 29,645,738 |
| Sep 9, 2025 | 10.35 | 10.68 | 10.23 | 10.32 | 10.32 | 0.39% | 33,502,654 |
| Sep 8, 2025 | 10.01 | 10.37 | 9.97 | 10.28 | 10.28 | 3.21% | 33,102,254 |
| Sep 5, 2025 | 9.66 | 9.96 | 9.62 | 9.96 | 9.96 | 3.11% | 19,008,153 |
| Sep 4, 2025 | 9.61 | 9.76 | 9.54 | 9.66 | 9.66 | 0.10% | 18,642,310 |
| Sep 3, 2025 | 9.86 | 9.94 | 9.60 | 9.65 | 9.65 | -2.33% | 15,306,902 |
| Sep 2, 2025 | 9.90 | 9.96 | 9.77 | 9.88 | 9.88 | 0.10% | 16,360,718 |
| Sep 1, 2025 | 9.91 | 10.19 | 9.75 | 9.87 | 9.87 | 0.41% | 28,477,205 |
| Aug 29, 2025 | 9.83 | 9.96 | 9.80 | 9.83 | 9.83 | 0.20% | 19,644,861 |
| Aug 28, 2025 | 9.70 | 9.90 | 9.60 | 9.81 | 9.81 | 0.82% | 22,280,046 |
| Aug 27, 2025 | 9.76 | 10.14 | 9.71 | 9.73 | 9.73 | -0.71% | 30,905,377 |
| Aug 26, 2025 | 9.61 | 9.92 | 9.51 | 9.80 | 9.80 | 1.98% | 24,950,133 |
| Aug 25, 2025 | 9.51 | 9.68 | 9.42 | 9.61 | 9.61 | 1.26% | 22,848,919 |
| Aug 22, 2025 | 9.38 | 9.55 | 9.31 | 9.49 | 9.49 | 1.39% | 22,514,623 |
| Aug 21, 2025 | 9.30 | 9.60 | 9.28 | 9.36 | 9.36 | 1.08% | 30,119,164 |
| Aug 20, 2025 | 8.83 | 9.36 | 8.80 | 9.26 | 9.26 | 4.75% | 33,076,795 |
| Aug 19, 2025 | 8.88 | 8.93 | 8.81 | 8.84 | 8.84 | -0.45% | 10,380,221 |
| Aug 18, 2025 | 8.95 | 9.01 | 8.85 | 8.88 | 8.88 | -0.45% | 14,598,144 |
| Aug 15, 2025 | 8.61 | 8.95 | 8.60 | 8.92 | 8.92 | 3.36% | 18,409,603 |
| Aug 14, 2025 | 8.80 | 8.80 | 8.62 | 8.63 | 8.63 | -1.93% | 12,131,200 |
| Aug 13, 2025 | 8.82 | 8.84 | 8.75 | 8.80 | 8.80 | -0.23% | 10,742,324 |
| Aug 12, 2025 | 8.91 | 8.95 | 8.78 | 8.82 | 8.82 | -1.12% | 11,852,563 |
| Aug 11, 2025 | 8.94 | 8.98 | 8.83 | 8.92 | 8.92 | 0.22% | 8,415,265 |
| Aug 8, 2025 | 8.90 | 8.95 | 8.83 | 8.90 | 8.90 | 0.11% | 6,621,331 |
| Aug 7, 2025 | 8.95 | 8.97 | 8.82 | 8.89 | 8.89 | -0.34% | 10,024,761 |
| Aug 6, 2025 | 8.83 | 8.95 | 8.78 | 8.92 | 8.92 | 1.02% | 10,508,600 |
| Aug 5, 2025 | 8.88 | 8.88 | 8.81 | 8.83 | 8.83 | - | 8,013,315 |
| Aug 4, 2025 | 8.89 | 8.91 | 8.77 | 8.83 | 8.83 | -1.12% | 9,475,055 |
| Aug 1, 2025 | 8.92 | 9.04 | 8.91 | 8.93 | 8.93 | - | 8,528,430 |
| Jul 31, 2025 | 9.19 | 9.23 | 8.88 | 8.93 | 8.93 | -3.25% | 16,281,000 |
| Jul 30, 2025 | 9.06 | 9.34 | 9.04 | 9.23 | 9.23 | 1.43% | 23,335,999 |
| Jul 29, 2025 | 9.12 | 9.15 | 8.97 | 9.10 | 9.10 | -0.11% | 9,369,150 |
| Jul 28, 2025 | 9.07 | 9.16 | 8.91 | 9.11 | 9.11 | - | 13,531,654 |
| Jul 25, 2025 | 9.09 | 9.25 | 9.08 | 9.11 | 9.11 | 0.22% | 11,436,982 |
| Jul 24, 2025 | 9.10 | 9.18 | 9.00 | 9.09 | 9.09 | -0.22% | 17,494,667 |
| Jul 23, 2025 | 9.30 | 9.37 | 9.10 | 9.11 | 9.11 | -1.73% | 17,409,262 |
| Jul 22, 2025 | 9.10 | 9.29 | 8.96 | 9.27 | 9.27 | 2.32% | 21,613,215 |
| Jul 21, 2025 | 8.79 | 9.10 | 8.75 | 9.06 | 9.06 | 4.02% | 21,901,744 |