Shenzhen Sea Star Technology Co.,Ltd (SHE:002137)
China · Delayed Price · Currency is CNY 7.60
-0.30 (-3.80%)
Sep 30, 2026, 3:04 PM CST
SHE:002137 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.00 | 8.05 | 7.58 | 7.60 | 7.60 | -3.80% | 30,249,800 |
| Sep 29, 2026 | 7.71 | 8.35 | 7.67 | 7.90 | 7.90 | 2.07% | 40,287,543 |
| Sep 28, 2026 | 8.02 | 8.04 | 7.63 | 7.74 | 7.74 | -3.01% | 25,090,807 |
| Sep 24, 2026 | 8.29 | 8.29 | 7.98 | 7.98 | 7.98 | -3.51% | 26,534,100 |
| Sep 23, 2026 | 8.43 | 8.48 | 8.24 | 8.27 | 8.27 | -2.71% | 35,495,000 |
| Sep 22, 2026 | 8.59 | 8.69 | 8.45 | 8.50 | 8.50 | -1.16% | 47,742,301 |
| Sep 21, 2026 | 8.69 | 8.76 | 8.50 | 8.60 | 8.60 | -0.81% | 70,122,308 |
| Sep 18, 2026 | 8.53 | 8.81 | 8.30 | 8.67 | 8.67 | 1.40% | 104,769,757 |
| Sep 17, 2026 | 8.48 | 9.02 | 8.47 | 8.55 | 8.55 | 4.27% | 134,362,519 |
| Sep 16, 2026 | 7.44 | 8.20 | 7.37 | 8.20 | 8.20 | 10.07% | 64,470,700 |
| Sep 15, 2026 | 7.47 | 7.57 | 7.40 | 7.45 | 7.45 | -1.19% | 7,527,200 |
| Sep 14, 2026 | 7.43 | 7.60 | 7.37 | 7.54 | 7.54 | 1.07% | 8,312,200 |
| Sep 11, 2026 | 7.47 | 7.54 | 7.31 | 7.46 | 7.46 | -1.32% | 10,207,100 |
| Sep 10, 2026 | 7.58 | 7.64 | 7.49 | 7.56 | 7.56 | -1.31% | 9,279,500 |
| Sep 9, 2026 | 7.76 | 7.81 | 7.62 | 7.66 | 7.66 | -1.54% | 11,385,700 |
| Sep 8, 2026 | 7.75 | 7.91 | 7.74 | 7.78 | 7.78 | -0.26% | 13,189,400 |
| Sep 7, 2026 | 7.64 | 7.88 | 7.64 | 7.80 | 7.80 | 1.43% | 13,478,700 |
| Sep 4, 2026 | 7.83 | 7.92 | 7.62 | 7.69 | 7.69 | -1.41% | 14,935,400 |
| Sep 3, 2026 | 7.82 | 7.90 | 7.71 | 7.80 | 7.80 | -0.13% | 11,428,400 |
| Sep 2, 2026 | 7.83 | 7.86 | 7.75 | 7.81 | 7.81 | -1.39% | 10,037,700 |
| Sep 1, 2026 | 7.88 | 8.01 | 7.81 | 7.92 | 7.92 | 0.89% | 16,482,420 |
| Aug 31, 2026 | 7.65 | 7.86 | 7.56 | 7.85 | 7.85 | 1.95% | 14,944,628 |
| Aug 28, 2026 | 7.75 | 7.90 | 7.67 | 7.70 | 7.70 | 0.52% | 18,186,700 |
| Aug 27, 2026 | 7.53 | 7.68 | 7.51 | 7.66 | 7.66 | 1.19% | 11,029,100 |
| Aug 26, 2026 | 7.61 | 7.62 | 7.44 | 7.57 | 7.57 | -0.39% | 11,774,800 |
| Aug 25, 2026 | 7.32 | 7.61 | 7.27 | 7.60 | 7.60 | 2.01% | 15,434,800 |
| Aug 24, 2026 | 7.60 | 7.60 | 7.29 | 7.45 | 7.45 | -1.97% | 16,730,700 |
| Aug 21, 2026 | 7.50 | 7.70 | 7.32 | 7.60 | 7.60 | - | 14,170,112 |
| Aug 20, 2026 | 7.73 | 7.77 | 7.48 | 7.60 | 7.60 | -1.04% | 18,510,111 |
| Aug 19, 2026 | 8.05 | 8.05 | 7.59 | 7.68 | 7.68 | -5.88% | 27,370,299 |
| Aug 18, 2026 | 8.09 | 8.17 | 8.00 | 8.16 | 8.16 | 0.99% | 22,715,690 |
| Aug 17, 2026 | 7.98 | 8.08 | 7.84 | 8.08 | 8.08 | 1.51% | 18,162,070 |
| Aug 14, 2026 | 7.95 | 8.00 | 7.79 | 7.96 | 7.96 | 0.51% | 18,739,600 |
| Aug 13, 2026 | 8.23 | 8.30 | 7.91 | 7.92 | 7.92 | -1.61% | 22,418,967 |
| Aug 12, 2026 | 7.95 | 8.05 | 7.90 | 8.05 | 8.05 | 1.51% | 19,116,100 |
| Aug 11, 2026 | 7.95 | 8.05 | 7.87 | 7.93 | 7.93 | -1.25% | 21,620,900 |
| Aug 10, 2026 | 8.07 | 8.11 | 7.80 | 8.03 | 8.03 | 0.12% | 24,316,110 |
| Aug 7, 2026 | 7.87 | 8.07 | 7.79 | 8.02 | 8.02 | 1.78% | 31,710,600 |
| Aug 6, 2026 | 7.81 | 7.96 | 7.72 | 7.88 | 7.88 | - | 29,863,887 |
| Aug 5, 2026 | 7.59 | 8.03 | 7.58 | 7.88 | 7.88 | 2.87% | 40,836,769 |
| Aug 4, 2026 | 7.49 | 7.71 | 7.43 | 7.66 | 7.66 | 2.54% | 32,399,000 |
| Aug 3, 2026 | 7.26 | 7.48 | 7.16 | 7.47 | 7.47 | 2.19% | 36,102,464 |
| Jul 31, 2026 | 7.28 | 7.61 | 7.24 | 7.31 | 7.31 | 3.10% | 47,737,660 |
| Jul 30, 2026 | 7.05 | 7.18 | 6.90 | 7.09 | 7.09 | -0.70% | 25,213,800 |
| Jul 29, 2026 | 7.07 | 7.15 | 6.89 | 7.14 | 7.14 | 0.56% | 27,443,100 |
| Jul 28, 2026 | 6.85 | 7.35 | 6.82 | 7.10 | 7.10 | 2.16% | 41,997,800 |
| Jul 27, 2026 | 6.70 | 6.96 | 6.63 | 6.95 | 6.95 | 3.73% | 28,245,599 |
| Jul 24, 2026 | 6.85 | 6.87 | 6.62 | 6.70 | 6.70 | -3.46% | 23,747,700 |
| Jul 23, 2026 | 6.82 | 6.94 | 6.75 | 6.94 | 6.94 | 1.02% | 26,725,390 |
| Jul 22, 2026 | 7.08 | 7.27 | 6.80 | 6.87 | 6.87 | -5.11% | 40,731,900 |