Shenzhen Capchem Technology Co., Ltd. (SHE:300037)
China flag China · Delayed Price · Currency is CNY
47.38
+4.25 (9.85%)
Aug 25, 2025, 3:04 PM CST

SHE:300037 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202541.8643.5741.1143.1343.133.03%30,380,190
Aug 21, 202541.0043.1341.0041.8641.862.20%32,780,597
Aug 20, 202541.7041.7040.2840.9640.96-1.77%23,396,304
Aug 19, 202541.5642.9041.0041.7041.700.36%34,084,761
Aug 18, 202541.5844.5841.2341.5541.553.98%56,121,552
Aug 15, 202538.8141.3738.8039.9639.963.07%29,822,873
Aug 14, 202539.1740.1238.2038.7738.77-0.05%21,304,545
Aug 13, 202539.0139.3038.1138.7938.79-1.42%21,590,867
Aug 12, 202539.5839.7738.3539.3539.351.05%24,975,297
Aug 11, 202535.6040.9735.3938.9438.9411.38%42,381,283
Aug 8, 202535.1635.3634.5234.9634.96-0.34%8,926,060
Aug 7, 202534.6136.2834.5235.0835.081.12%17,217,528
Aug 6, 202533.6734.7733.5034.6934.692.79%11,339,876
Aug 5, 202533.9634.1433.5833.7533.75-0.62%6,324,258
Aug 4, 202533.5634.0533.2833.9633.960.89%5,812,340
Aug 1, 202533.5934.0533.4533.6633.66-0.30%5,371,895
Jul 31, 202534.4034.6633.4433.7633.76-2.12%9,535,841
Jul 30, 202535.4235.5034.3034.4934.49-2.85%11,921,006
Jul 29, 202535.2735.8034.9835.5035.500.57%8,480,997
Jul 28, 202535.5035.8034.9135.3035.30-0.59%7,007,445
Jul 25, 202535.6035.9535.3835.5135.51-0.28%6,936,246
Jul 24, 202534.6935.8634.6235.6135.612.39%13,071,337
Jul 23, 202535.0535.3334.5834.7834.78-0.74%11,134,226
Jul 22, 202533.5835.0833.4435.0435.044.38%17,436,635
Jul 21, 202533.4233.9433.1633.5733.570.33%6,968,628
Jul 18, 202533.5033.9233.2333.4633.46-0.27%6,455,227
Jul 17, 202533.0033.6432.6933.5533.551.67%8,517,566
Jul 16, 202533.1333.2932.9533.0033.00-0.45%4,994,884
Jul 15, 202533.5833.7432.9533.1533.15-1.49%6,184,700
Jul 14, 202533.6334.3333.5333.6533.650.39%5,898,732
Jul 11, 202533.4033.9833.0233.5233.520.18%7,751,102
Jul 10, 202533.3833.6733.1533.4633.460.27%4,965,974
Jul 9, 202533.6933.7733.2833.3733.37-0.83%5,717,352
Jul 8, 202533.3134.1433.0133.6533.651.39%7,518,028
Jul 7, 202533.0933.4232.8933.1933.190.33%6,150,447
Jul 4, 202534.0034.1732.8833.0833.08-3.33%12,642,630
Jul 3, 202533.3034.3233.1034.2234.221.54%12,059,285
Jul 2, 202534.4534.4933.5133.7033.70-2.38%10,222,508
Jul 1, 202535.0535.0534.0534.5234.52-1.93%11,084,462
Jun 30, 202535.0035.3034.4035.2035.200.57%10,329,174
Jun 27, 202535.6336.0034.8135.0035.00-1.57%13,600,248
Jun 26, 202534.9036.0234.7035.5635.561.92%16,803,792
Jun 25, 202534.9835.1634.3834.8934.89-0.29%12,379,048
Jun 24, 202534.7435.0534.3434.9934.991.60%12,665,763
Jun 23, 202534.2035.1134.1034.4434.44-0.17%7,743,320
Jun 20, 202533.9035.5633.8134.5034.501.23%12,464,823
Jun 19, 202533.7534.8433.6134.0834.080.47%10,586,150
Jun 18, 202534.0134.3033.4733.9233.92-0.59%6,538,160
Jun 17, 202534.5534.7934.0934.1234.12-1.24%6,608,627
Jun 16, 202534.1134.7133.9434.5534.550.20%8,337,154