Zhejiang Southeast Space Frame Co., Ltd. (SHE:002135)
China · Delayed Price · Currency is CNY 4.360
+0.010 (0.23%)
Aug 1, 2025, 2:45 PM CST
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.35 | 4.38 | 4.33 | 4.37 | 4.37 | 0.46% | 7,759,976 |
| Jul 31, 2025 | 4.43 | 4.43 | 4.32 | 4.35 | 4.35 | -1.58% | 11,450,900 |
| Jul 30, 2025 | 4.44 | 4.46 | 4.39 | 4.42 | 4.42 | -0.45% | 8,910,850 |
| Jul 29, 2025 | 4.43 | 4.47 | 4.39 | 4.44 | 4.44 | -0.22% | 11,435,966 |
| Jul 28, 2025 | 4.50 | 4.50 | 4.42 | 4.45 | 4.45 | -0.89% | 10,746,000 |
| Jul 25, 2025 | 4.57 | 4.59 | 4.48 | 4.49 | 4.49 | -1.97% | 13,779,079 |
| Jul 24, 2025 | 4.51 | 4.59 | 4.48 | 4.58 | 4.58 | 1.10% | 17,247,256 |
| Jul 23, 2025 | 4.67 | 4.69 | 4.51 | 4.53 | 4.53 | -1.31% | 24,604,702 |
| Jul 22, 2025 | 4.51 | 4.61 | 4.44 | 4.59 | 4.59 | 2.46% | 24,173,399 |
| Jul 21, 2025 | 4.36 | 4.49 | 4.36 | 4.48 | 4.48 | 3.46% | 22,487,976 |
| Jul 18, 2025 | 4.33 | 4.36 | 4.30 | 4.33 | 4.33 | - | 7,684,600 |
| Jul 17, 2025 | 4.35 | 4.37 | 4.31 | 4.33 | 4.33 | -0.23% | 8,629,800 |
| Jul 16, 2025 | 4.36 | 4.36 | 4.32 | 4.34 | 4.34 | -0.46% | 9,209,901 |
| Jul 15, 2025 | 4.40 | 4.41 | 4.32 | 4.36 | 4.36 | -1.13% | 14,455,523 |
| Jul 14, 2025 | 4.39 | 4.44 | 4.38 | 4.41 | 4.41 | -0.23% | 13,660,458 |
| Jul 11, 2025 | 4.47 | 4.48 | 4.40 | 4.42 | 4.42 | -0.45% | 15,030,069 |
| Jul 10, 2025 | 4.36 | 4.44 | 4.35 | 4.44 | 4.44 | 2.07% | 17,099,083 |
| Jul 9, 2025 | 4.33 | 4.37 | 4.31 | 4.35 | 4.35 | 0.46% | 11,063,669 |
| Jul 8, 2025 | 4.29 | 4.33 | 4.27 | 4.33 | 4.33 | 0.70% | 12,539,836 |
| Jul 7, 2025 | 4.26 | 4.32 | 4.26 | 4.30 | 4.30 | 0.47% | 9,266,400 |
| Jul 4, 2025 | 4.29 | 4.31 | 4.26 | 4.28 | 4.28 | -0.23% | 8,411,000 |
| Jul 3, 2025 | 4.28 | 4.30 | 4.25 | 4.29 | 4.29 | 0.23% | 7,073,200 |
| Jul 2, 2025 | 4.22 | 4.29 | 4.21 | 4.28 | 4.28 | 0.94% | 12,604,840 |
| Jul 1, 2025 | 4.22 | 4.24 | 4.19 | 4.24 | 4.24 | 0.47% | 6,648,959 |
| Jun 30, 2025 | 4.22 | 4.23 | 4.20 | 4.22 | 4.22 | 0.24% | 6,495,800 |
| Jun 27, 2025 | 4.20 | 4.25 | 4.19 | 4.21 | 4.21 | 0.48% | 6,302,301 |
| Jun 26, 2025 | 4.20 | 4.23 | 4.18 | 4.19 | 4.19 | -0.48% | 6,449,300 |
| Jun 25, 2025 | 4.19 | 4.22 | 4.17 | 4.21 | 4.21 | 0.48% | 7,835,300 |
| Jun 24, 2025 | 4.13 | 4.21 | 4.12 | 4.19 | 4.19 | 1.70% | 9,632,700 |
| Jun 23, 2025 | 4.06 | 4.13 | 4.05 | 4.12 | 4.12 | 0.98% | 5,725,100 |
| Jun 20, 2025 | 4.09 | 4.13 | 4.06 | 4.08 | 4.08 | - | 6,216,600 |
| Jun 19, 2025 | 4.21 | 4.22 | 4.08 | 4.08 | 4.08 | -3.77% | 18,347,962 |
| Jun 18, 2025 | 4.17 | 4.33 | 4.13 | 4.24 | 4.24 | 2.17% | 26,398,858 |
| Jun 17, 2025 | 4.14 | 4.17 | 4.12 | 4.15 | 4.15 | 0.48% | 5,999,147 |
| Jun 16, 2025 | 4.12 | 4.16 | 4.12 | 4.13 | 4.13 | - | 5,720,456 |
| Jun 13, 2025 | 4.17 | 4.20 | 4.13 | 4.13 | 4.13 | -1.43% | 8,055,256 |
| Jun 12, 2025 | 4.25 | 4.25 | 4.18 | 4.19 | 4.19 | -1.64% | 10,021,500 |
| Jun 11, 2025 | 4.21 | 4.27 | 4.21 | 4.26 | 4.26 | 0.95% | 7,663,020 |
| Jun 10, 2025 | 4.26 | 4.27 | 4.18 | 4.22 | 4.22 | -1.17% | 10,136,189 |
| Jun 9, 2025 | 4.28 | 4.31 | 4.25 | 4.27 | 4.27 | - | 8,682,800 |
| Jun 6, 2025 | 4.25 | 4.28 | 4.24 | 4.27 | 4.27 | 0.47% | 6,462,100 |
| Jun 5, 2025 | 4.27 | 4.28 | 4.23 | 4.25 | 4.25 | -0.47% | 6,697,900 |
| Jun 4, 2025 | 4.25 | 4.28 | 4.23 | 4.27 | 4.27 | 0.47% | 7,788,600 |
| Jun 3, 2025 | 4.27 | 4.27 | 4.22 | 4.25 | 4.25 | -0.70% | 9,264,600 |
| May 30, 2025 | 4.35 | 4.35 | 4.27 | 4.28 | 4.28 | -1.15% | 10,450,500 |
| May 29, 2025 | 4.29 | 4.39 | 4.24 | 4.33 | 4.33 | 0.93% | 17,600,000 |
| May 28, 2025 | 4.24 | 4.35 | 4.22 | 4.29 | 4.29 | 1.18% | 17,559,673 |
| May 27, 2025 | 4.20 | 4.25 | 4.17 | 4.24 | 4.24 | 0.47% | 8,817,402 |
| May 26, 2025 | 4.16 | 4.29 | 4.13 | 4.22 | 4.22 | 1.44% | 10,356,735 |
| May 23, 2025 | 4.20 | 4.31 | 4.15 | 4.16 | 4.16 | -2.12% | 11,829,200 |