Shenzhen Capchem Technology Co., Ltd. (SHE:300037)
47.38
+4.25 (9.85%)
Aug 25, 2025, 3:04 PM CST
SHE:300037 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 41.86 | 43.57 | 41.11 | 43.13 | 43.13 | 3.03% | 30,380,190 |
Aug 21, 2025 | 41.00 | 43.13 | 41.00 | 41.86 | 41.86 | 2.20% | 32,780,597 |
Aug 20, 2025 | 41.70 | 41.70 | 40.28 | 40.96 | 40.96 | -1.77% | 23,396,304 |
Aug 19, 2025 | 41.56 | 42.90 | 41.00 | 41.70 | 41.70 | 0.36% | 34,084,761 |
Aug 18, 2025 | 41.58 | 44.58 | 41.23 | 41.55 | 41.55 | 3.98% | 56,121,552 |
Aug 15, 2025 | 38.81 | 41.37 | 38.80 | 39.96 | 39.96 | 3.07% | 29,822,873 |
Aug 14, 2025 | 39.17 | 40.12 | 38.20 | 38.77 | 38.77 | -0.05% | 21,304,545 |
Aug 13, 2025 | 39.01 | 39.30 | 38.11 | 38.79 | 38.79 | -1.42% | 21,590,867 |
Aug 12, 2025 | 39.58 | 39.77 | 38.35 | 39.35 | 39.35 | 1.05% | 24,975,297 |
Aug 11, 2025 | 35.60 | 40.97 | 35.39 | 38.94 | 38.94 | 11.38% | 42,381,283 |
Aug 8, 2025 | 35.16 | 35.36 | 34.52 | 34.96 | 34.96 | -0.34% | 8,926,060 |
Aug 7, 2025 | 34.61 | 36.28 | 34.52 | 35.08 | 35.08 | 1.12% | 17,217,528 |
Aug 6, 2025 | 33.67 | 34.77 | 33.50 | 34.69 | 34.69 | 2.79% | 11,339,876 |
Aug 5, 2025 | 33.96 | 34.14 | 33.58 | 33.75 | 33.75 | -0.62% | 6,324,258 |
Aug 4, 2025 | 33.56 | 34.05 | 33.28 | 33.96 | 33.96 | 0.89% | 5,812,340 |
Aug 1, 2025 | 33.59 | 34.05 | 33.45 | 33.66 | 33.66 | -0.30% | 5,371,895 |
Jul 31, 2025 | 34.40 | 34.66 | 33.44 | 33.76 | 33.76 | -2.12% | 9,535,841 |
Jul 30, 2025 | 35.42 | 35.50 | 34.30 | 34.49 | 34.49 | -2.85% | 11,921,006 |
Jul 29, 2025 | 35.27 | 35.80 | 34.98 | 35.50 | 35.50 | 0.57% | 8,480,997 |
Jul 28, 2025 | 35.50 | 35.80 | 34.91 | 35.30 | 35.30 | -0.59% | 7,007,445 |
Jul 25, 2025 | 35.60 | 35.95 | 35.38 | 35.51 | 35.51 | -0.28% | 6,936,246 |
Jul 24, 2025 | 34.69 | 35.86 | 34.62 | 35.61 | 35.61 | 2.39% | 13,071,337 |
Jul 23, 2025 | 35.05 | 35.33 | 34.58 | 34.78 | 34.78 | -0.74% | 11,134,226 |
Jul 22, 2025 | 33.58 | 35.08 | 33.44 | 35.04 | 35.04 | 4.38% | 17,436,635 |
Jul 21, 2025 | 33.42 | 33.94 | 33.16 | 33.57 | 33.57 | 0.33% | 6,968,628 |
Jul 18, 2025 | 33.50 | 33.92 | 33.23 | 33.46 | 33.46 | -0.27% | 6,455,227 |
Jul 17, 2025 | 33.00 | 33.64 | 32.69 | 33.55 | 33.55 | 1.67% | 8,517,566 |
Jul 16, 2025 | 33.13 | 33.29 | 32.95 | 33.00 | 33.00 | -0.45% | 4,994,884 |
Jul 15, 2025 | 33.58 | 33.74 | 32.95 | 33.15 | 33.15 | -1.49% | 6,184,700 |
Jul 14, 2025 | 33.63 | 34.33 | 33.53 | 33.65 | 33.65 | 0.39% | 5,898,732 |
Jul 11, 2025 | 33.40 | 33.98 | 33.02 | 33.52 | 33.52 | 0.18% | 7,751,102 |
Jul 10, 2025 | 33.38 | 33.67 | 33.15 | 33.46 | 33.46 | 0.27% | 4,965,974 |
Jul 9, 2025 | 33.69 | 33.77 | 33.28 | 33.37 | 33.37 | -0.83% | 5,717,352 |
Jul 8, 2025 | 33.31 | 34.14 | 33.01 | 33.65 | 33.65 | 1.39% | 7,518,028 |
Jul 7, 2025 | 33.09 | 33.42 | 32.89 | 33.19 | 33.19 | 0.33% | 6,150,447 |
Jul 4, 2025 | 34.00 | 34.17 | 32.88 | 33.08 | 33.08 | -3.33% | 12,642,630 |
Jul 3, 2025 | 33.30 | 34.32 | 33.10 | 34.22 | 34.22 | 1.54% | 12,059,285 |
Jul 2, 2025 | 34.45 | 34.49 | 33.51 | 33.70 | 33.70 | -2.38% | 10,222,508 |
Jul 1, 2025 | 35.05 | 35.05 | 34.05 | 34.52 | 34.52 | -1.93% | 11,084,462 |
Jun 30, 2025 | 35.00 | 35.30 | 34.40 | 35.20 | 35.20 | 0.57% | 10,329,174 |
Jun 27, 2025 | 35.63 | 36.00 | 34.81 | 35.00 | 35.00 | -1.57% | 13,600,248 |
Jun 26, 2025 | 34.90 | 36.02 | 34.70 | 35.56 | 35.56 | 1.92% | 16,803,792 |
Jun 25, 2025 | 34.98 | 35.16 | 34.38 | 34.89 | 34.89 | -0.29% | 12,379,048 |
Jun 24, 2025 | 34.74 | 35.05 | 34.34 | 34.99 | 34.99 | 1.60% | 12,665,763 |
Jun 23, 2025 | 34.20 | 35.11 | 34.10 | 34.44 | 34.44 | -0.17% | 7,743,320 |
Jun 20, 2025 | 33.90 | 35.56 | 33.81 | 34.50 | 34.50 | 1.23% | 12,464,823 |
Jun 19, 2025 | 33.75 | 34.84 | 33.61 | 34.08 | 34.08 | 0.47% | 10,586,150 |
Jun 18, 2025 | 34.01 | 34.30 | 33.47 | 33.92 | 33.92 | -0.59% | 6,538,160 |
Jun 17, 2025 | 34.55 | 34.79 | 34.09 | 34.12 | 34.12 | -1.24% | 6,608,627 |
Jun 16, 2025 | 34.11 | 34.71 | 33.94 | 34.55 | 34.55 | 0.20% | 8,337,154 |