Stock listing
Shenzhen:301289 Shanghai National Center of Testing and Inspection for Electric Cable and Wire Co., Ltd. (国缆检测) 股价
Follow Shanghai National Center of Testing and Inspection for Electric Cable and Wire Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301289
¥42.23 CNY -1.07 (-2.5%)
Close on Oct 22, 2026
- Day range
- ¥42.20 – ¥43.64 CNYOct 22, 2026
- Volume
- 424,182 sharesOct 22, 2026
- Market cap
- ¥3.29B CNYAt the close on Oct 22, 2026 · price × 78.00M shares outstanding
- 52-week range
- ¥38.68 – ¥71.63 CNYLowest and highest trades, Oct 23, 2025 – Oct 22, 2026
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · SZSE:301289 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥42.23 | -1.07 | -2.5% | ¥43.08 | ¥43.64 | ¥42.20 | 424,182 | |
| ¥43.30 | -0.53 | -1.2% | ¥44.00 | ¥44.18 | ¥43.19 | 406,200 | |
| ¥43.83 | +0.64 | +1.5% | ¥43.08 | ¥44.05 | ¥43.02 | 462,200 | |
| ¥43.19 | +0.19 | +0.4% | ¥43.08 | ¥43.38 | ¥42.20 | 438,000 | |
| ¥43.00 | +0.45 | +1.1% | ¥43.08 | ¥43.58 | ¥42.60 | 425,525 | |
| ¥42.55 | -1.51 | -3.4% | ¥43.58 | ¥43.68 | ¥42.34 | 545,360 | |
| ¥44.06 | -0.79 | -1.8% | ¥44.84 | ¥45.48 | ¥43.92 | 444,100 | |
| ¥44.85 | +0.40 | +0.9% | ¥44.01 | ¥45.29 | ¥43.50 | 671,454 | |
| ¥44.45 | -0.40 | -0.9% | ¥45.00 | ¥45.30 | ¥44.23 | 466,736 | |
| ¥44.85 | +0.27 | +0.6% | ¥44.58 | ¥44.96 | ¥43.14 | 660,934 | |
| ¥44.58 | +0.05 | +0.1% | ¥44.49 | ¥44.98 | ¥44.18 | 469,000 | |
| ¥44.53 | +0.09 | +0.2% | ¥44.38 | ¥45.00 | ¥44.00 | 507,300 | |
| ¥44.44 | -0.64 | -1.4% | ¥44.77 | ¥45.07 | ¥44.36 | 681,400 | |
| ¥45.08 | +0.19 | +0.4% | ¥44.85 | ¥45.37 | ¥44.52 | 1,007,944 | |
| ¥44.89 | +0.41 | +0.9% | ¥44.48 | ¥45.23 | ¥43.70 | 1,089,367 | |
| ¥44.48 | +0.11 | +0.2% | ¥44.42 | ¥44.60 | ¥43.63 | 417,600 | |
| ¥44.37 | +0.23 | +0.5% | ¥44.13 | ¥44.52 | ¥44.06 | 444,700 | |
| ¥44.14 | +0.51 | +1.2% | ¥43.88 | ¥44.18 | ¥43.66 | 504,000 | |
| ¥43.63 | +0.55 | +1.3% | ¥43.28 | ¥43.85 | ¥43.28 | 516,592 | |
| ¥43.08 | -0.41 | -0.9% | ¥43.60 | ¥43.60 | ¥42.50 | 463,084 | |
| ¥43.49 | +0.70 | +1.6% | ¥42.98 | ¥43.49 | ¥42.60 | 492,308 | |
| ¥42.79 | -0.53 | -1.2% | ¥43.01 | ¥43.23 | ¥42.66 | 434,700 | |
| ¥43.32 | +0.38 | +0.9% | ¥42.94 | ¥43.59 | ¥42.70 | 398,100 | |
| ¥42.94 | -0.41 | -0.9% | ¥43.12 | ¥43.39 | ¥42.48 | 710,717 | |
| ¥43.35 | -1.14 | -2.6% | ¥44.26 | ¥44.26 | ¥43.30 | 755,498 | |
| ¥44.49 | 0.00 | 0.0% | ¥44.57 | ¥44.90 | ¥44.20 | 608,600 | |
| ¥44.49 | +0.32 | +0.7% | ¥44.17 | ¥44.59 | ¥43.90 | 655,196 | |
| ¥44.17 | -0.20 | -0.5% | ¥44.36 | ¥44.50 | ¥43.80 | 677,016 | |
| ¥44.37 | -0.18 | -0.4% | ¥44.69 | ¥45.33 | ¥44.20 | 899,236 | |
| ¥44.55 | -0.43 | -1.0% | ¥45.20 | ¥45.28 | ¥44.28 | 722,296 | |
| ¥44.98 | -0.26 | -0.6% | ¥45.00 | ¥45.19 | ¥44.45 | 926,818 | |
| ¥45.24 | +0.29 | +0.6% | ¥44.89 | ¥45.29 | ¥44.55 | 1,177,451 | |
| ¥44.95 | -0.18 | -0.4% | ¥44.51 | ¥45.06 | ¥44.31 | 1,212,400 | |
| ¥45.13 | -1.52 | -3.3% | ¥45.90 | ¥46.40 | ¥45.10 | 2,122,000 | |
| ¥46.65 | -0.41 | -0.9% | ¥46.07 | ¥46.65 | ¥45.50 | 2,904,162 | |
| ¥47.06 | +2.85 | +6.4% | ¥45.47 | ¥51.32 | ¥45.47 | 3,514,580 | |
| ¥44.21 | +0.86 | +2.0% | ¥42.90 | ¥44.36 | ¥42.90 | 712,638 | |
| ¥43.35 | +0.28 | +0.7% | ¥43.00 | ¥44.27 | ¥42.58 | 777,200 | |
| ¥43.07 | +0.12 | +0.3% | ¥42.70 | ¥43.17 | ¥41.85 | 585,238 | |
| ¥42.95 | +0.53 | +1.2% | ¥42.94 | ¥43.44 | ¥42.04 | 506,905 | |
| ¥42.42 | -1.76 | -4.0% | ¥43.98 | ¥44.11 | ¥42.12 | 533,575 | |
| ¥44.18 | -0.22 | -0.5% | ¥44.39 | ¥44.67 | ¥43.77 | 395,257 | |
| ¥44.40 | +0.57 | +1.3% | ¥43.59 | ¥44.47 | ¥43.45 | 535,000 | |
| ¥43.83 | +0.26 | +0.6% | ¥43.99 | ¥44.20 | ¥43.50 | 376,824 | |
| ¥43.57 | -0.71 | -1.6% | ¥44.01 | ¥44.68 | ¥43.52 | 435,650 | |
| ¥44.28 | +0.64 | +1.5% | ¥43.81 | ¥44.88 | ¥43.60 | 547,600 | |
| ¥43.64 | -0.71 | -1.6% | ¥44.33 | ¥44.33 | ¥43.60 | 537,400 | |
| ¥44.35 | +0.75 | +1.7% | ¥43.50 | ¥44.48 | ¥43.11 | 668,599 | |
| ¥43.60 | -0.26 | -0.6% | ¥43.91 | ¥44.44 | ¥43.03 | 554,351 | |
| ¥43.86 | -0.06 | -0.1% | ¥43.73 | ¥44.14 | ¥43.07 | 479,328 | |
| ¥43.92 | +0.16 | +0.4% | ¥43.66 | ¥44.14 | ¥43.35 | 571,570 | |
| ¥43.76 | +0.25 | +0.6% | ¥43.51 | ¥44.00 | ¥43.09 | 600,896 | |
| ¥43.51 | +1.15 | +2.7% | ¥42.01 | ¥43.71 | ¥42.01 | 858,696 | |
| ¥42.36 | +1.24 | +3.0% | ¥41.60 | ¥43.43 | ¥41.46 | 1,012,500 | |
| ¥41.12 | -0.68 | -1.6% | ¥41.60 | ¥42.18 | ¥41.08 | 567,600 | |
| ¥41.80 | +0.89 | +2.2% | ¥41.16 | ¥42.30 | ¥40.83 | 546,101 | |
| ¥40.91 | -0.04 | -0.1% | ¥40.59 | ¥41.44 | ¥40.34 | 354,100 | |
| ¥40.95 | +0.57 | +1.4% | ¥40.15 | ¥41.20 | ¥40.15 | 454,639 | |
| ¥40.38 | -0.34 | -0.8% | ¥40.86 | ¥40.86 | ¥40.00 | 359,202 | |
| ¥40.72 | +1.20 | +3.0% | ¥39.52 | ¥40.79 | ¥39.52 | 354,786 | |
| ¥39.52 | -1.34 | -3.3% | ¥40.69 | ¥40.82 | ¥39.50 | 547,100 |
- Ticker
- Shenzhen:301289
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Shanghai National Center of Testing and Inspection for Electric Cable and Wire Co., Ltd.