Shenzhen Sea Star Technology Co.,Ltd (SHE:002137)
China · Delayed Price · Currency is CNY 8.96
-0.25 (-2.71%)
Sep 19, 2025, 1:45 PM CST
SHE:002137 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 8.66 | 9.52 | 8.66 | 9.16 | 9.16 | -2.76% | 41,050,456 |
| Sep 17, 2025 | 9.03 | 9.50 | 8.98 | 9.42 | 9.42 | 4.20% | 60,514,185 |
| Sep 16, 2025 | 8.74 | 9.05 | 8.68 | 9.04 | 9.04 | 3.31% | 34,952,207 |
| Sep 15, 2025 | 8.65 | 8.76 | 8.54 | 8.75 | 8.75 | 0.69% | 17,555,307 |
| Sep 12, 2025 | 8.66 | 8.94 | 8.65 | 8.69 | 8.69 | 2.12% | 32,072,810 |
| Sep 11, 2025 | 8.45 | 8.52 | 8.28 | 8.51 | 8.51 | 1.43% | 13,787,500 |
| Sep 10, 2025 | 8.30 | 8.47 | 8.30 | 8.39 | 8.39 | 0.60% | 8,319,274 |
| Sep 9, 2025 | 8.50 | 8.50 | 8.31 | 8.34 | 8.34 | -2.00% | 9,622,802 |
| Sep 8, 2025 | 8.46 | 8.62 | 8.39 | 8.51 | 8.51 | 0.59% | 12,272,800 |
| Sep 5, 2025 | 8.31 | 8.47 | 8.20 | 8.46 | 8.46 | 1.56% | 13,389,794 |
| Sep 4, 2025 | 8.33 | 8.55 | 8.20 | 8.33 | 8.33 | 0.36% | 18,729,825 |
| Sep 3, 2025 | 8.67 | 8.81 | 8.26 | 8.30 | 8.30 | -1.54% | 22,256,673 |
| Sep 2, 2025 | 8.65 | 8.65 | 8.31 | 8.43 | 8.43 | -2.77% | 18,631,162 |
| Sep 1, 2025 | 8.61 | 8.78 | 8.60 | 8.67 | 8.67 | 0.58% | 13,363,299 |
| Aug 29, 2025 | 8.78 | 8.80 | 8.57 | 8.62 | 8.62 | -1.60% | 16,410,400 |
| Aug 28, 2025 | 8.81 | 8.91 | 8.36 | 8.76 | 8.76 | -0.90% | 31,289,091 |
| Aug 27, 2025 | 9.17 | 9.23 | 8.83 | 8.84 | 8.84 | -3.49% | 25,076,108 |
| Aug 26, 2025 | 9.06 | 9.24 | 9.00 | 9.16 | 9.16 | 0.77% | 24,265,190 |
| Aug 25, 2025 | 9.16 | 9.19 | 9.02 | 9.09 | 9.09 | -0.76% | 22,723,867 |
| Aug 22, 2025 | 9.12 | 9.16 | 9.05 | 9.16 | 9.16 | 0.22% | 17,496,181 |
| Aug 21, 2025 | 9.19 | 9.24 | 9.09 | 9.14 | 9.14 | -0.54% | 19,277,300 |
| Aug 20, 2025 | 9.11 | 9.23 | 9.08 | 9.19 | 9.19 | 0.22% | 23,593,743 |
| Aug 19, 2025 | 9.03 | 9.18 | 8.96 | 9.17 | 9.17 | 1.44% | 28,791,700 |
| Aug 18, 2025 | 8.90 | 9.10 | 8.88 | 9.04 | 9.04 | 2.03% | 28,277,899 |
| Aug 15, 2025 | 8.80 | 8.89 | 8.80 | 8.86 | 8.86 | - | 14,500,586 |
| Aug 14, 2025 | 9.06 | 9.09 | 8.82 | 8.86 | 8.86 | -1.88% | 21,371,830 |
| Aug 13, 2025 | 8.85 | 9.20 | 8.83 | 9.03 | 9.03 | 1.92% | 28,526,530 |
| Aug 12, 2025 | 8.90 | 8.95 | 8.78 | 8.86 | 8.86 | -0.78% | 14,017,708 |
| Aug 11, 2025 | 8.80 | 8.97 | 8.79 | 8.93 | 8.93 | 1.25% | 11,523,001 |
| Aug 8, 2025 | 9.04 | 9.04 | 8.82 | 8.82 | 8.82 | -1.56% | 13,971,627 |
| Aug 7, 2025 | 8.95 | 9.03 | 8.93 | 8.96 | 8.96 | -0.44% | 12,462,322 |
| Aug 6, 2025 | 8.97 | 9.03 | 8.91 | 9.00 | 9.00 | 0.45% | 13,895,808 |
| Aug 5, 2025 | 8.85 | 9.06 | 8.84 | 8.96 | 8.96 | 1.47% | 15,197,401 |
| Aug 4, 2025 | 8.76 | 8.83 | 8.66 | 8.83 | 8.83 | 0.11% | 9,059,109 |
| Aug 1, 2025 | 8.70 | 8.84 | 8.69 | 8.82 | 8.82 | 0.80% | 10,461,776 |
| Jul 31, 2025 | 8.87 | 8.92 | 8.72 | 8.75 | 8.75 | -1.24% | 12,866,600 |
| Jul 30, 2025 | 8.90 | 8.95 | 8.78 | 8.86 | 8.86 | -1.12% | 13,909,600 |
| Jul 29, 2025 | 9.01 | 9.02 | 8.88 | 8.96 | 8.96 | -1.21% | 18,362,200 |
| Jul 28, 2025 | 9.09 | 9.19 | 9.02 | 9.07 | 9.07 | - | 20,995,701 |
| Jul 25, 2025 | 9.01 | 9.18 | 8.94 | 9.07 | 9.07 | 0.11% | 24,537,316 |
| Jul 24, 2025 | 9.00 | 9.08 | 8.96 | 9.06 | 9.06 | 0.11% | 29,209,580 |
| Jul 23, 2025 | 8.83 | 9.60 | 8.72 | 9.05 | 9.05 | 2.03% | 54,183,786 |
| Jul 22, 2025 | 9.19 | 9.25 | 8.81 | 8.87 | 8.87 | -3.27% | 48,806,862 |
| Jul 21, 2025 | 9.10 | 9.48 | 8.95 | 9.17 | 9.17 | 6.38% | 80,272,548 |
| Jul 18, 2025 | 8.58 | 8.65 | 8.52 | 8.62 | 8.62 | 0.94% | 15,567,977 |
| Jul 17, 2025 | 8.52 | 8.56 | 8.43 | 8.54 | 8.54 | 0.12% | 11,021,601 |
| Jul 16, 2025 | 8.50 | 8.58 | 8.47 | 8.53 | 8.53 | 0.35% | 10,218,000 |
| Jul 15, 2025 | 8.61 | 8.67 | 8.46 | 8.50 | 8.50 | -1.96% | 16,353,381 |
| Jul 14, 2025 | 8.53 | 8.75 | 8.44 | 8.67 | 8.67 | 1.52% | 20,197,276 |
| Jul 11, 2025 | 8.61 | 8.65 | 8.47 | 8.54 | 8.54 | -0.93% | 16,091,400 |