Sanchuan Wisdom Technology Co., Ltd. (SHE:300066)
China · Delayed Price · Currency is CNY 6.29
-0.15 (-2.33%)
At close: Dec 11, 2025
SHE:300066 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 6.44 | 6.46 | 6.28 | 6.29 | 6.29 | -2.33% | 15,961,960 |
| Dec 10, 2025 | 6.48 | 6.51 | 6.37 | 6.44 | 6.44 | -0.77% | 13,536,000 |
| Dec 9, 2025 | 6.55 | 6.59 | 6.48 | 6.49 | 6.49 | -1.52% | 13,382,670 |
| Dec 8, 2025 | 6.57 | 6.62 | 6.55 | 6.59 | 6.59 | 0.15% | 17,525,220 |
| Dec 5, 2025 | 6.36 | 6.64 | 6.35 | 6.58 | 6.58 | 3.46% | 21,361,630 |
| Dec 4, 2025 | 6.46 | 6.49 | 6.36 | 6.36 | 6.36 | -2.00% | 16,838,060 |
| Dec 3, 2025 | 6.53 | 6.57 | 6.48 | 6.49 | 6.49 | -0.46% | 13,767,460 |
| Dec 2, 2025 | 6.64 | 6.64 | 6.51 | 6.52 | 6.52 | -2.54% | 18,573,820 |
| Dec 1, 2025 | 6.60 | 6.72 | 6.60 | 6.69 | 6.69 | 1.52% | 21,775,670 |
| Nov 28, 2025 | 6.54 | 6.60 | 6.48 | 6.59 | 6.59 | 1.54% | 13,697,400 |
| Nov 27, 2025 | 6.49 | 6.60 | 6.48 | 6.49 | 6.49 | - | 13,225,700 |
| Nov 26, 2025 | 6.56 | 6.59 | 6.48 | 6.49 | 6.49 | -0.92% | 15,248,290 |
| Nov 25, 2025 | 6.51 | 6.66 | 6.50 | 6.55 | 6.55 | 0.61% | 18,126,830 |
| Nov 24, 2025 | 6.42 | 6.54 | 6.36 | 6.51 | 6.51 | 1.72% | 17,640,420 |
| Nov 21, 2025 | 6.69 | 6.79 | 6.38 | 6.40 | 6.40 | -6.43% | 30,096,700 |
| Nov 20, 2025 | 6.86 | 7.01 | 6.82 | 6.84 | 6.84 | -1.01% | 22,306,120 |
| Nov 19, 2025 | 6.72 | 6.99 | 6.66 | 6.91 | 6.91 | 2.37% | 31,536,960 |
| Nov 18, 2025 | 6.92 | 6.94 | 6.74 | 6.75 | 6.75 | -3.30% | 28,475,930 |
| Nov 17, 2025 | 6.95 | 7.01 | 6.91 | 6.98 | 6.98 | 0.29% | 19,108,300 |
| Nov 14, 2025 | 7.04 | 7.05 | 6.95 | 6.96 | 6.96 | -2.25% | 26,924,780 |
| Nov 13, 2025 | 7.07 | 7.15 | 6.97 | 7.12 | 7.12 | 0.42% | 31,189,940 |
| Nov 12, 2025 | 7.23 | 7.26 | 7.01 | 7.09 | 7.09 | -3.54% | 47,025,540 |
| Nov 11, 2025 | 7.14 | 7.50 | 7.14 | 7.35 | 7.35 | 4.55% | 84,010,680 |
| Nov 10, 2025 | 6.93 | 7.03 | 6.91 | 7.03 | 7.03 | 1.59% | 22,796,610 |
| Nov 7, 2025 | 6.94 | 7.02 | 6.86 | 6.92 | 6.92 | -0.57% | 22,741,300 |
| Nov 6, 2025 | 7.00 | 7.01 | 6.93 | 6.96 | 6.96 | -1.14% | 23,608,180 |
| Nov 5, 2025 | 6.92 | 7.06 | 6.86 | 7.04 | 7.04 | - | 24,887,850 |
| Nov 4, 2025 | 7.10 | 7.18 | 7.00 | 7.04 | 7.04 | -0.85% | 29,477,990 |
| Nov 3, 2025 | 7.09 | 7.12 | 6.96 | 7.10 | 7.10 | - | 34,443,550 |
| Oct 31, 2025 | 7.18 | 7.19 | 7.07 | 7.10 | 7.10 | -3.92% | 56,317,100 |
| Oct 30, 2025 | 7.30 | 7.75 | 7.11 | 7.39 | 7.39 | 1.37% | 93,717,860 |
| Oct 29, 2025 | 7.19 | 7.31 | 7.14 | 7.29 | 7.29 | 0.55% | 45,242,310 |
| Oct 28, 2025 | 7.22 | 7.25 | 7.15 | 7.25 | 7.25 | -0.55% | 55,101,240 |
| Oct 27, 2025 | 6.95 | 7.45 | 6.90 | 7.29 | 7.29 | 7.05% | 87,589,480 |
| Oct 24, 2025 | 6.68 | 6.85 | 6.66 | 6.81 | 6.81 | 2.10% | 32,267,070 |
| Oct 23, 2025 | 6.78 | 6.78 | 6.54 | 6.67 | 6.67 | -1.33% | 32,855,200 |
| Oct 22, 2025 | 6.76 | 6.83 | 6.65 | 6.76 | 6.76 | -1.46% | 34,617,670 |
| Oct 21, 2025 | 6.87 | 6.88 | 6.70 | 6.86 | 6.86 | 0.29% | 39,347,640 |
| Oct 20, 2025 | 6.87 | 6.96 | 6.74 | 6.84 | 6.84 | 0.29% | 45,345,740 |
| Oct 17, 2025 | 7.16 | 7.37 | 6.82 | 6.82 | 6.82 | -5.01% | 66,025,970 |
| Oct 16, 2025 | 7.46 | 7.47 | 7.17 | 7.18 | 7.18 | -6.39% | 83,307,080 |
| Oct 15, 2025 | 7.60 | 8.06 | 7.48 | 7.67 | 7.67 | 1.72% | 120,726,600 |
| Oct 14, 2025 | 7.86 | 7.97 | 7.50 | 7.54 | 7.54 | -5.51% | 123,030,000 |
| Oct 13, 2025 | 7.05 | 8.08 | 7.05 | 7.98 | 7.98 | 13.84% | 172,995,500 |
| Oct 10, 2025 | 7.06 | 7.22 | 6.94 | 7.01 | 7.01 | -3.04% | 80,760,700 |
| Oct 9, 2025 | 6.45 | 7.45 | 6.45 | 7.23 | 7.23 | 13.32% | 111,598,000 |
| Sep 30, 2025 | 6.35 | 6.47 | 6.34 | 6.38 | 6.38 | 0.79% | 22,079,000 |
| Sep 29, 2025 | 6.34 | 6.41 | 6.27 | 6.33 | 6.33 | -0.47% | 25,877,960 |
| Sep 26, 2025 | 6.42 | 6.66 | 6.36 | 6.36 | 6.36 | -0.93% | 33,813,280 |
| Sep 25, 2025 | 6.45 | 6.60 | 6.42 | 6.42 | 6.42 | -1.08% | 27,093,810 |