Shenzhen Sea Star Technology Co.,Ltd (SHE:002137)
China · Delayed Price · Currency is CNY 9.13
-0.08 (-0.87%)
Nov 5, 2025, 3:04 PM CST
SHE:002137 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 9.12 | 9.23 | 9.07 | 9.21 | 9.21 | - | 19,689,961 |
| Nov 3, 2025 | 9.07 | 9.21 | 9.01 | 9.21 | 9.21 | 1.77% | 20,921,500 |
| Oct 31, 2025 | 8.93 | 9.10 | 8.93 | 9.05 | 9.05 | 1.34% | 19,392,370 |
| Oct 30, 2025 | 9.06 | 9.11 | 8.92 | 8.93 | 8.93 | -1.54% | 23,510,300 |
| Oct 29, 2025 | 9.00 | 9.08 | 8.91 | 9.07 | 9.07 | 0.44% | 23,602,799 |
| Oct 28, 2025 | 8.87 | 9.08 | 8.81 | 9.03 | 9.03 | 1.35% | 30,060,316 |
| Oct 27, 2025 | 8.91 | 9.00 | 8.88 | 8.91 | 8.91 | 0.22% | 28,930,400 |
| Oct 24, 2025 | 8.72 | 8.91 | 8.63 | 8.89 | 8.89 | 1.95% | 36,736,260 |
| Oct 23, 2025 | 8.95 | 8.98 | 8.58 | 8.72 | 8.72 | -2.46% | 54,199,238 |
| Oct 22, 2025 | 8.46 | 8.94 | 8.41 | 8.94 | 8.94 | 9.96% | 55,037,218 |
| Oct 21, 2025 | 7.98 | 8.13 | 7.92 | 8.13 | 8.13 | 1.75% | 13,103,096 |
| Oct 20, 2025 | 8.07 | 8.08 | 7.90 | 7.99 | 7.99 | 1.65% | 9,312,760 |
| Oct 17, 2025 | 8.07 | 8.07 | 7.84 | 7.86 | 7.86 | -0.63% | 12,295,061 |
| Oct 16, 2025 | 8.00 | 8.07 | 7.86 | 7.91 | 7.91 | -1.98% | 9,636,400 |
| Oct 15, 2025 | 7.98 | 8.07 | 7.92 | 8.07 | 8.07 | 1.00% | 8,381,960 |
| Oct 14, 2025 | 8.14 | 8.38 | 7.96 | 7.99 | 7.99 | -1.60% | 13,268,460 |
| Oct 13, 2025 | 8.01 | 8.14 | 7.83 | 8.12 | 8.12 | -3.10% | 15,072,943 |
| Oct 10, 2025 | 8.46 | 8.48 | 8.36 | 8.38 | 8.38 | -1.64% | 12,100,778 |
| Oct 9, 2025 | 8.45 | 8.74 | 8.45 | 8.52 | 8.52 | 0.83% | 14,767,601 |
| Sep 30, 2025 | 8.49 | 8.59 | 8.43 | 8.45 | 8.45 | - | 10,674,408 |
| Sep 29, 2025 | 8.38 | 8.52 | 8.21 | 8.45 | 8.45 | 0.84% | 14,262,861 |
| Sep 26, 2025 | 8.60 | 8.60 | 8.38 | 8.38 | 8.38 | -2.90% | 15,662,500 |
| Sep 25, 2025 | 8.86 | 8.86 | 8.63 | 8.63 | 8.63 | -2.60% | 19,078,920 |
| Sep 24, 2025 | 8.66 | 8.89 | 8.54 | 8.86 | 8.86 | 1.61% | 22,611,601 |
| Sep 23, 2025 | 8.95 | 8.95 | 8.53 | 8.72 | 8.72 | -1.36% | 28,751,703 |
| Sep 22, 2025 | 9.00 | 9.07 | 8.79 | 8.84 | 8.84 | -1.56% | 34,377,625 |
| Sep 19, 2025 | 9.94 | 9.94 | 8.92 | 8.98 | 8.98 | -2.50% | 66,063,391 |
| Sep 18, 2025 | 9.40 | 9.52 | 9.08 | 9.21 | 9.21 | -2.23% | 49,822,964 |
| 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 |