Skip to main content
logo
SUFA Technology Industry Co., Ltd., CNNC (SHE:000777)
China flag China · Delayed Price · Currency is CNY
17.19
+0.12 (0.70%)
Jul 31, 2026, 3:05 PM CST

SHE:000777 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202617.0917.3517.0917.1917.190.70%7,958,171
Jul 30, 202617.1617.3916.8717.0717.07-1.10%9,784,792
Jul 29, 202616.9517.5016.7617.2617.261.53%12,001,830
Jul 28, 202616.8517.7516.7617.0017.00-0.93%14,487,372
Jul 27, 202616.3017.2716.1417.1617.163.19%12,560,823
Jul 24, 202616.2516.9616.1116.6316.631.28%11,785,423
Jul 23, 202616.0816.4915.9016.4216.421.30%7,343,167
Jul 22, 202616.8616.8816.1816.2116.21-3.57%8,604,412
Jul 21, 202616.9016.9316.4016.8116.81-1.23%10,838,860
Jul 20, 202616.2617.1016.1217.0217.024.29%13,620,807
Jul 17, 202616.1316.5916.0016.3216.321.68%12,399,542
Jul 16, 202616.0016.1915.7216.0516.05-0.56%5,377,340
Jul 15, 202616.1016.3315.8516.1416.140.76%5,958,747
Jul 14, 202616.1916.2515.5116.1316.02-0.31%9,081,478
Jul 13, 202617.0017.0016.1716.1816.07-4.88%9,626,028
Jul 10, 202616.8017.4616.6417.0116.890.35%12,234,825
Jul 9, 202616.8916.9516.1616.9516.830.24%12,087,528
Jul 8, 202617.4817.5016.8016.9116.79-2.25%10,045,007
Jul 7, 202618.1018.1317.2517.3017.18-2.15%11,437,697
Jul 6, 202618.7618.9417.6817.6817.56-6.21%18,697,050
Jul 3, 202618.6619.5518.6518.8518.720.05%18,592,655
Jul 2, 202618.5019.0518.4818.8418.71-0.26%17,277,423
Jul 1, 202618.9819.3518.5018.8918.76-3.33%29,521,412
Jun 30, 202618.4819.5517.8219.5419.405.74%43,575,526
Jun 29, 202617.4118.4817.4118.4818.3510.00%13,071,333
Jun 26, 202616.9617.4716.7516.8016.68-1.18%19,961,259
Jun 25, 202617.5817.6716.8117.0016.88-3.08%18,077,094
Jun 24, 202617.9517.9517.0217.5417.42-3.15%22,073,084
Jun 23, 202618.8019.0917.9718.1117.98-5.28%28,327,014
Jun 22, 202618.8219.3818.4019.1218.99-2.80%43,541,315
Jun 18, 202620.4520.7819.6719.6719.53-10.02%54,044,810
Jun 17, 202621.8621.8620.7221.8621.7110.02%79,128,620
Jun 16, 202619.8719.8719.8719.8719.7310.02%4,601,561
Jun 15, 202616.4318.0616.4318.0617.939.99%9,466,277
Jun 12, 202616.1516.7116.1016.4216.312.62%8,104,116
Jun 11, 202616.0016.2915.9116.0015.89-1.23%4,962,077
Jun 10, 202616.6316.7116.1416.2016.09-3.28%5,723,023
Jun 9, 202616.6617.0016.5716.7516.630.78%5,901,180
Jun 8, 202616.8317.1216.3516.6216.50-3.48%8,225,835
Jun 5, 202617.6517.8817.2217.2217.100.64%10,619,980
Jun 4, 202617.2717.3716.9017.1116.99-1.67%7,023,912
Jun 3, 202617.3117.6017.1817.4017.280.52%5,824,500
Jun 2, 202617.6617.7517.0217.3117.19-1.98%6,829,427
Jun 1, 202617.5217.8717.3617.6617.540.17%5,634,461
May 29, 202618.5018.5117.5817.6317.51-4.86%9,697,007
May 28, 202617.8018.6717.7618.5318.403.87%12,403,340
May 27, 202617.9518.2617.7917.8417.72-1.22%7,651,701
May 26, 202618.7018.7017.7718.0617.93-3.42%9,108,574
May 25, 202618.5818.9318.4518.7018.570.75%5,706,306
May 22, 202618.4118.7018.1318.5618.431.14%6,007,526