Shenzhen Sea Star Technology Co.,Ltd (SHE:002137)
China · Delayed Price · Currency is CNY 7.50
+0.05 (0.67%)
Aug 25, 2026, 12:54 PM CST
SHE:002137 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 7.45 | 7.56 | 7.27 | 7.50 | - | 0.67% | 8,405,100 |
| 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 |
| Jul 21, 2026 | 7.00 | 7.25 | 6.48 | 7.24 | 7.24 | 4.93% | 52,752,960 |
| Jul 20, 2026 | 7.47 | 7.49 | 6.69 | 6.90 | 6.90 | -5.99% | 52,858,607 |
| Jul 17, 2026 | 8.08 | 8.15 | 7.34 | 7.34 | 7.34 | -9.94% | 56,261,070 |
| Jul 16, 2026 | 8.43 | 8.74 | 8.08 | 8.15 | 8.15 | -7.07% | 67,860,638 |
| Jul 15, 2026 | 9.17 | 9.50 | 8.77 | 8.77 | 8.77 | -9.96% | 81,921,901 |
| Jul 14, 2026 | 9.74 | 9.80 | 9.74 | 9.74 | 9.74 | -9.98% | 14,458,500 |
| Jul 13, 2026 | 11.57 | 11.69 | 10.82 | 10.82 | 10.82 | -9.98% | 59,826,502 |
| Jul 10, 2026 | 11.70 | 12.43 | 11.59 | 12.02 | 12.02 | -1.88% | 115,555,494 |
| Jul 9, 2026 | 11.08 | 12.33 | 11.06 | 12.25 | 12.25 | 4.52% | 140,060,791 |
| Jul 8, 2026 | 11.65 | 12.57 | 11.51 | 11.72 | 11.72 | 2.54% | 171,751,400 |
| Jul 7, 2026 | 10.12 | 11.43 | 9.88 | 11.43 | 11.43 | 10.01% | 100,131,150 |
| Jul 6, 2026 | 10.57 | 10.85 | 10.28 | 10.39 | 10.39 | -0.29% | 63,015,431 |
| Jul 3, 2026 | 10.01 | 10.88 | 9.93 | 10.42 | 10.42 | 5.36% | 76,592,111 |
| Jul 2, 2026 | 10.34 | 10.55 | 9.70 | 9.89 | 9.89 | -8.17% | 55,943,120 |
| Jul 1, 2026 | 11.31 | 11.42 | 10.62 | 10.77 | 10.77 | -6.35% | 75,306,357 |
| Jun 30, 2026 | 10.85 | 11.79 | 10.84 | 11.50 | 11.50 | 1.77% | 80,429,411 |
| Jun 29, 2026 | 11.04 | 11.30 | 10.75 | 11.30 | 11.30 | 2.54% | 88,887,280 |
| Jun 26, 2026 | 10.36 | 11.35 | 10.00 | 11.02 | 11.02 | 2.89% | 94,215,070 |
| Jun 25, 2026 | 10.18 | 10.73 | 9.97 | 10.71 | 10.71 | 4.90% | 74,113,050 |
| Jun 24, 2026 | 10.20 | 10.50 | 9.83 | 10.21 | 10.21 | -1.83% | 57,728,140 |
| Jun 23, 2026 | 10.60 | 10.74 | 10.36 | 10.40 | 10.40 | -5.02% | 62,029,050 |
| Jun 22, 2026 | 10.59 | 11.09 | 10.48 | 10.95 | 10.95 | 3.79% | 91,924,020 |
| Jun 18, 2026 | 10.34 | 10.96 | 9.90 | 10.55 | 10.55 | 3.84% | 98,074,450 |
| Jun 17, 2026 | 9.68 | 10.30 | 9.57 | 10.16 | 10.16 | 3.25% | 92,770,770 |
| Jun 16, 2026 | 10.15 | 10.16 | 9.63 | 9.84 | 9.84 | -2.77% | 79,278,370 |