SUFA Technology Industry Co., Ltd., CNNC (SHE:000777)
China · Delayed Price · Currency is CNY 24.39
+1.23 (5.31%)
Nov 4, 2025, 3:04 PM CST
SHE:000777 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 23.88 | 25.48 | 21.70 | 24.42 | - | 5.44% | 80,679,345 |
| Nov 3, 2025 | 21.70 | 23.16 | 21.70 | 23.16 | 23.16 | 10.02% | 53,900,744 |
| Oct 31, 2025 | 21.70 | 21.70 | 21.01 | 21.05 | 21.05 | -2.86% | 17,063,617 |
| Oct 30, 2025 | 21.97 | 22.05 | 21.56 | 21.67 | 21.67 | -2.69% | 22,727,630 |
| Oct 29, 2025 | 21.52 | 22.50 | 21.50 | 22.27 | 22.27 | 2.34% | 35,417,012 |
| Oct 28, 2025 | 21.61 | 22.15 | 21.52 | 21.76 | 21.76 | -0.14% | 20,565,433 |
| Oct 27, 2025 | 22.15 | 22.19 | 21.60 | 21.79 | 21.79 | -0.23% | 32,051,389 |
| Oct 24, 2025 | 22.22 | 22.22 | 21.23 | 21.84 | 21.84 | -0.41% | 37,965,274 |
| Oct 23, 2025 | 20.42 | 21.96 | 19.73 | 21.93 | 21.93 | 6.35% | 36,950,264 |
| Oct 22, 2025 | 20.48 | 20.91 | 20.20 | 20.62 | 20.62 | 0.05% | 15,633,026 |
| Oct 21, 2025 | 20.53 | 20.79 | 20.45 | 20.61 | 20.61 | 0.54% | 12,069,532 |
| Oct 20, 2025 | 20.72 | 20.76 | 20.30 | 20.50 | 20.50 | 0.20% | 11,527,675 |
| Oct 17, 2025 | 21.28 | 21.33 | 20.40 | 20.46 | 20.46 | -2.90% | 18,256,707 |
| Oct 16, 2025 | 21.78 | 21.84 | 21.00 | 21.07 | 21.07 | -3.97% | 23,948,525 |
| Oct 15, 2025 | 21.26 | 22.17 | 21.22 | 21.94 | 21.94 | 1.67% | 35,650,923 |
| Oct 14, 2025 | 21.98 | 22.49 | 21.35 | 21.58 | 21.58 | -1.51% | 43,574,011 |
| Oct 13, 2025 | 20.80 | 22.10 | 20.65 | 21.91 | 21.91 | 2.14% | 47,673,663 |
| Oct 10, 2025 | 21.09 | 21.90 | 20.67 | 21.45 | 21.45 | 1.76% | 63,441,949 |
| Oct 9, 2025 | 20.13 | 21.08 | 20.13 | 21.08 | 21.08 | 10.02% | 32,751,423 |
| Sep 30, 2025 | 19.30 | 19.32 | 19.13 | 19.16 | 19.16 | -0.26% | 6,504,384 |
| Sep 29, 2025 | 19.22 | 19.29 | 19.12 | 19.21 | 19.21 | -0.41% | 6,431,587 |
| Sep 26, 2025 | 19.70 | 19.70 | 19.27 | 19.29 | 19.29 | -1.98% | 8,710,676 |
| Sep 25, 2025 | 19.46 | 19.89 | 19.46 | 19.68 | 19.68 | 1.39% | 13,847,253 |
| Sep 24, 2025 | 19.39 | 19.47 | 19.21 | 19.41 | 19.41 | -0.77% | 7,375,500 |
| Sep 23, 2025 | 19.30 | 19.64 | 19.10 | 19.56 | 19.56 | 1.35% | 12,268,639 |
| Sep 22, 2025 | 19.12 | 19.35 | 19.10 | 19.30 | 19.30 | 0.73% | 6,140,256 |
| Sep 19, 2025 | 19.19 | 19.36 | 19.10 | 19.16 | 19.16 | -0.62% | 6,411,380 |
| Sep 18, 2025 | 19.41 | 19.63 | 19.17 | 19.28 | 19.28 | -0.72% | 9,410,522 |
| Sep 17, 2025 | 19.45 | 19.52 | 19.28 | 19.42 | 19.42 | -0.36% | 7,297,649 |
| Sep 16, 2025 | 19.71 | 19.80 | 19.44 | 19.49 | 19.49 | -0.86% | 9,076,172 |
| Sep 15, 2025 | 19.79 | 19.95 | 19.48 | 19.66 | 19.66 | -0.86% | 9,492,608 |
| Sep 12, 2025 | 19.71 | 20.12 | 19.60 | 19.83 | 19.83 | 0.81% | 12,438,775 |
| Sep 11, 2025 | 19.33 | 19.67 | 19.20 | 19.67 | 19.67 | 1.39% | 8,796,574 |
| Sep 10, 2025 | 19.59 | 19.68 | 19.30 | 19.40 | 19.40 | -0.97% | 6,346,097 |
| Sep 9, 2025 | 19.91 | 20.05 | 19.52 | 19.59 | 19.59 | -1.90% | 8,525,000 |
| Sep 8, 2025 | 19.72 | 20.03 | 19.49 | 19.97 | 19.97 | 2.41% | 11,724,649 |
| Sep 5, 2025 | 19.13 | 19.51 | 19.10 | 19.50 | 19.50 | 2.31% | 7,757,916 |
| Sep 4, 2025 | 19.41 | 19.58 | 18.77 | 19.06 | 19.06 | -2.41% | 10,462,410 |
| Sep 3, 2025 | 19.70 | 19.89 | 19.39 | 19.53 | 19.53 | -0.81% | 10,462,873 |
| Sep 2, 2025 | 20.13 | 20.17 | 19.62 | 19.69 | 19.69 | -2.19% | 12,758,196 |
| Sep 1, 2025 | 20.19 | 20.29 | 19.99 | 20.13 | 20.13 | -0.35% | 8,503,401 |
| Aug 29, 2025 | 20.15 | 20.46 | 20.10 | 20.20 | 20.20 | -0.54% | 10,448,857 |
| Aug 28, 2025 | 20.75 | 20.75 | 19.76 | 20.31 | 20.31 | -2.64% | 28,453,885 |
| Aug 27, 2025 | 21.51 | 21.69 | 20.85 | 20.86 | 20.86 | -3.20% | 19,856,029 |
| Aug 26, 2025 | 21.80 | 21.82 | 21.46 | 21.55 | 21.55 | -1.19% | 15,202,027 |
| Aug 25, 2025 | 21.30 | 21.81 | 21.25 | 21.81 | 21.81 | 2.49% | 28,993,469 |
| Aug 22, 2025 | 21.22 | 21.29 | 20.93 | 21.28 | 21.28 | 0.28% | 13,791,287 |
| Aug 21, 2025 | 21.15 | 21.42 | 21.09 | 21.22 | 21.22 | 0.33% | 16,363,768 |
| Aug 20, 2025 | 21.00 | 21.16 | 20.80 | 21.15 | 21.15 | 0.57% | 12,557,248 |
| Aug 19, 2025 | 21.25 | 21.28 | 20.97 | 21.03 | 21.03 | -1.04% | 11,018,545 |