Sanchuan Wisdom Technology Co., Ltd. (SHE:300066)
China · Delayed Price · Currency is CNY 7.21
+0.25 (3.59%)
Sep 5, 2025, 2:45 PM CST
SHE:300066 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.99 | 7.24 | 6.95 | 7.23 | 7.23 | 3.88% | 51,286,152 |
| Sep 4, 2025 | 7.24 | 7.35 | 6.81 | 6.96 | 6.96 | -3.33% | 61,031,723 |
| Sep 3, 2025 | 7.53 | 7.54 | 7.15 | 7.20 | 7.20 | -4.26% | 64,703,215 |
| Sep 2, 2025 | 7.89 | 7.92 | 7.39 | 7.52 | 7.52 | -4.45% | 82,018,989 |
| Sep 1, 2025 | 8.00 | 8.15 | 7.78 | 7.87 | 7.87 | -1.99% | 97,194,032 |
| Aug 29, 2025 | 8.32 | 8.54 | 8.00 | 8.03 | 8.03 | -4.18% | 113,013,454 |
| Aug 28, 2025 | 8.29 | 8.85 | 8.16 | 8.38 | 8.38 | -1.30% | 142,661,031 |
| Aug 27, 2025 | 8.40 | 8.62 | 8.14 | 8.49 | 8.49 | 2.78% | 186,051,531 |
| Aug 26, 2025 | 8.62 | 8.68 | 8.24 | 8.26 | 8.26 | -6.14% | 164,800,711 |
| Aug 25, 2025 | 8.92 | 9.41 | 8.71 | 8.80 | 8.80 | 4.27% | 317,790,520 |
| Aug 22, 2025 | 7.02 | 8.44 | 7.02 | 8.44 | 8.44 | 20.06% | 203,166,526 |
| Aug 21, 2025 | 7.19 | 7.52 | 7.00 | 7.03 | 7.03 | -6.52% | 148,717,498 |
| Aug 20, 2025 | 6.99 | 8.12 | 6.97 | 7.52 | 7.52 | 6.21% | 223,703,651 |
| Aug 19, 2025 | 7.17 | 7.34 | 7.02 | 7.08 | 7.08 | -1.26% | 133,912,386 |
| Aug 18, 2025 | 6.90 | 7.27 | 6.71 | 7.17 | 7.17 | 4.67% | 152,076,467 |
| Aug 15, 2025 | 6.61 | 7.06 | 6.60 | 6.85 | 6.85 | 3.63% | 116,018,026 |
| Aug 14, 2025 | 6.83 | 6.88 | 6.61 | 6.61 | 6.61 | -4.48% | 100,321,371 |
| Aug 13, 2025 | 6.89 | 7.02 | 6.80 | 6.92 | 6.92 | -1.14% | 107,183,938 |
| Aug 12, 2025 | 7.22 | 7.27 | 6.83 | 7.00 | 7.00 | -3.18% | 137,331,968 |
| Aug 11, 2025 | 7.60 | 7.86 | 7.13 | 7.23 | 7.23 | 1.97% | 213,417,219 |
| Aug 8, 2025 | 6.39 | 7.57 | 6.39 | 7.09 | 7.09 | 8.74% | 257,385,670 |
| Aug 7, 2025 | 5.91 | 6.94 | 5.75 | 6.52 | 6.52 | 9.76% | 197,692,774 |
| Aug 6, 2025 | 5.84 | 6.06 | 5.81 | 5.94 | 5.94 | 1.54% | 73,799,337 |
| Aug 5, 2025 | 5.91 | 5.94 | 5.82 | 5.85 | 5.85 | -0.85% | 39,524,000 |
| Aug 4, 2025 | 5.80 | 5.90 | 5.72 | 5.90 | 5.90 | 1.20% | 39,637,935 |
| Aug 1, 2025 | 5.95 | 5.97 | 5.79 | 5.83 | 5.83 | -2.35% | 47,654,363 |
| Jul 31, 2025 | 6.09 | 6.16 | 5.89 | 5.97 | 5.97 | -1.97% | 67,267,917 |
| Jul 30, 2025 | 6.37 | 6.41 | 6.02 | 6.09 | 6.09 | -4.55% | 104,433,896 |
| Jul 29, 2025 | 6.42 | 6.51 | 6.26 | 6.38 | 6.38 | -2.15% | 96,777,942 |
| Jul 28, 2025 | 6.36 | 6.62 | 6.33 | 6.52 | 6.52 | 2.84% | 136,890,068 |
| Jul 25, 2025 | 6.51 | 6.55 | 6.25 | 6.34 | 6.34 | -4.37% | 131,848,708 |
| Jul 24, 2025 | 6.06 | 6.79 | 6.02 | 6.63 | 6.63 | 6.25% | 195,204,798 |
| Jul 23, 2025 | 6.16 | 6.36 | 5.94 | 6.24 | 6.24 | -1.11% | 119,219,682 |
| Jul 22, 2025 | 6.58 | 6.80 | 6.26 | 6.31 | 6.31 | -7.07% | 197,097,040 |
| Jul 21, 2025 | 6.46 | 6.88 | 6.23 | 6.79 | 6.79 | 4.30% | 239,417,594 |
| Jul 18, 2025 | 6.31 | 6.84 | 6.12 | 6.51 | 6.51 | 3.33% | 266,228,203 |
| Jul 17, 2025 | 5.78 | 6.84 | 5.70 | 6.30 | 6.30 | 5.88% | 252,354,165 |
| Jul 16, 2025 | 6.31 | 6.40 | 5.92 | 5.95 | 5.95 | -7.18% | 214,340,770 |
| Jul 15, 2025 | 6.36 | 6.99 | 6.17 | 6.41 | 6.41 | 1.10% | 305,786,600 |
| Jul 14, 2025 | 5.91 | 6.59 | 5.80 | 6.34 | 6.34 | 15.27% | 326,981,990 |
| Jul 11, 2025 | 4.67 | 5.50 | 4.64 | 5.50 | 5.50 | 20.09% | 199,224,100 |
| Jul 10, 2025 | 4.43 | 4.60 | 4.42 | 4.58 | 4.58 | 3.85% | 65,402,782 |
| Jul 9, 2025 | 4.46 | 4.46 | 4.38 | 4.41 | 4.41 | -0.45% | 20,378,950 |
| Jul 8, 2025 | 4.36 | 4.46 | 4.35 | 4.43 | 4.43 | 1.61% | 23,223,400 |
| Jul 7, 2025 | 4.29 | 4.38 | 4.26 | 4.36 | 4.36 | 1.40% | 16,646,900 |
| Jul 4, 2025 | 4.38 | 4.38 | 4.29 | 4.30 | 4.30 | -1.38% | 17,445,850 |
| Jul 3, 2025 | 4.34 | 4.37 | 4.32 | 4.36 | 4.36 | 0.46% | 17,409,300 |
| Jul 2, 2025 | 4.36 | 4.40 | 4.30 | 4.34 | 4.34 | -0.46% | 22,508,200 |
| Jul 1, 2025 | 4.38 | 4.41 | 4.30 | 4.36 | 4.36 | -1.36% | 26,177,000 |
| Jun 30, 2025 | 4.26 | 4.45 | 4.25 | 4.42 | 4.42 | 3.76% | 41,384,885 |