Sanchuan Wisdom Technology Co., Ltd. (SHE:300066)
China · Delayed Price · Currency is CNY 4.970
+0.070 (1.43%)
Aug 25, 2026, 3:04 PM CST
SHE:300066 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4.90 | 4.94 | 4.82 | 4.92 | - | 0.41% | 6,390,450 |
| Aug 24, 2026 | 4.98 | 5.05 | 4.83 | 4.90 | 4.90 | -1.80% | 12,059,499 |
| Aug 21, 2026 | 4.92 | 5.01 | 4.87 | 4.99 | 4.99 | 0.60% | 9,314,047 |
| Aug 20, 2026 | 4.96 | 5.03 | 4.94 | 4.96 | 4.96 | 1.22% | 12,382,901 |
| Aug 19, 2026 | 5.17 | 5.17 | 4.88 | 4.90 | 4.90 | -5.59% | 18,151,300 |
| Aug 18, 2026 | 5.24 | 5.29 | 5.16 | 5.19 | 5.19 | -1.52% | 13,639,150 |
| Aug 17, 2026 | 5.28 | 5.28 | 5.17 | 5.27 | 5.27 | 0.19% | 11,401,015 |
| Aug 14, 2026 | 5.22 | 5.32 | 5.17 | 5.26 | 5.26 | 0.77% | 13,373,480 |
| Aug 13, 2026 | 5.29 | 5.40 | 5.22 | 5.22 | 5.22 | -1.32% | 17,867,128 |
| Aug 12, 2026 | 5.23 | 5.31 | 5.19 | 5.29 | 5.29 | 0.95% | 13,442,697 |
| Aug 11, 2026 | 5.31 | 5.40 | 5.23 | 5.24 | 5.24 | -2.60% | 18,575,306 |
| Aug 10, 2026 | 5.47 | 5.50 | 5.29 | 5.38 | 5.38 | -1.47% | 25,979,950 |
| Aug 7, 2026 | 5.33 | 5.51 | 5.29 | 5.46 | 5.46 | 1.49% | 28,755,974 |
| Aug 6, 2026 | 5.36 | 5.52 | 5.31 | 5.38 | 5.38 | -0.19% | 26,613,310 |
| Aug 5, 2026 | 5.36 | 5.60 | 5.36 | 5.39 | 5.39 | 0.37% | 23,752,614 |
| Aug 4, 2026 | 5.31 | 5.52 | 5.26 | 5.37 | 5.37 | 1.13% | 30,197,316 |
| Aug 3, 2026 | 5.05 | 5.34 | 5.02 | 5.31 | 5.31 | 7.27% | 39,246,896 |
| Jul 31, 2026 | 4.92 | 4.99 | 4.92 | 4.95 | 4.95 | 1.64% | 14,635,930 |
| Jul 30, 2026 | 4.93 | 4.98 | 4.82 | 4.87 | 4.87 | -1.81% | 13,570,180 |
| Jul 29, 2026 | 4.78 | 5.00 | 4.75 | 4.96 | 4.96 | 3.55% | 17,077,780 |
| Jul 28, 2026 | 4.70 | 4.81 | 4.67 | 4.79 | 4.79 | 1.27% | 11,614,364 |
| Jul 27, 2026 | 4.59 | 4.74 | 4.59 | 4.73 | 4.73 | 3.28% | 11,465,954 |
| Jul 24, 2026 | 4.69 | 4.74 | 4.58 | 4.58 | 4.58 | -3.78% | 10,914,589 |
| Jul 23, 2026 | 4.59 | 4.77 | 4.57 | 4.76 | 4.76 | 3.70% | 13,683,850 |
| Jul 22, 2026 | 4.66 | 4.72 | 4.54 | 4.59 | 4.59 | -2.13% | 12,268,511 |
| Jul 21, 2026 | 4.58 | 4.72 | 4.39 | 4.69 | 4.69 | 2.63% | 18,431,380 |
| Jul 20, 2026 | 4.74 | 4.82 | 4.49 | 4.57 | 4.57 | -3.18% | 16,538,780 |
| Jul 17, 2026 | 4.93 | 4.98 | 4.70 | 4.72 | 4.72 | -4.84% | 17,390,550 |
| Jul 16, 2026 | 5.00 | 5.03 | 4.92 | 4.96 | 4.96 | -1.20% | 11,596,900 |
| Jul 15, 2026 | 5.06 | 5.10 | 4.96 | 5.02 | 5.02 | -0.20% | 12,074,451 |
| Jul 14, 2026 | 4.94 | 5.07 | 4.85 | 5.03 | 5.03 | 1.82% | 13,170,050 |
| Jul 13, 2026 | 5.15 | 5.19 | 4.94 | 4.94 | 4.94 | -5.18% | 17,494,152 |
| Jul 10, 2026 | 5.16 | 5.32 | 5.09 | 5.21 | 5.21 | 0.77% | 16,739,067 |
| Jul 9, 2026 | 5.25 | 5.30 | 5.02 | 5.17 | 5.17 | -1.52% | 23,015,134 |
| Jul 8, 2026 | 5.55 | 5.58 | 5.25 | 5.25 | 5.25 | -6.08% | 22,246,700 |
| Jul 7, 2026 | 5.46 | 5.63 | 5.42 | 5.59 | 5.59 | 1.45% | 17,310,600 |
| Jul 6, 2026 | 5.84 | 5.87 | 5.51 | 5.51 | 5.51 | -5.97% | 28,236,727 |
| Jul 3, 2026 | 5.87 | 5.95 | 5.71 | 5.86 | 5.86 | 1.03% | 30,687,391 |
| Jul 2, 2026 | 5.83 | 6.10 | 5.79 | 5.80 | 5.80 | -3.01% | 45,039,952 |
| Jul 1, 2026 | 5.53 | 6.10 | 5.48 | 5.98 | 5.98 | 7.17% | 52,210,412 |
| Jun 30, 2026 | 5.49 | 5.66 | 5.48 | 5.58 | 5.58 | 1.64% | 29,786,241 |
| Jun 29, 2026 | 5.70 | 5.79 | 5.46 | 5.49 | 5.49 | -4.36% | 34,145,224 |
| Jun 26, 2026 | 6.15 | 6.15 | 5.74 | 5.74 | 5.74 | -7.57% | 55,130,694 |
| Jun 25, 2026 | 6.33 | 6.36 | 6.11 | 6.21 | 6.21 | -3.27% | 54,659,663 |
| Jun 24, 2026 | 6.49 | 6.55 | 6.17 | 6.42 | 6.42 | -1.53% | 71,062,179 |
| Jun 23, 2026 | 6.80 | 6.92 | 6.47 | 6.52 | 6.52 | -6.05% | 79,952,449 |
| Jun 22, 2026 | 7.15 | 7.32 | 6.75 | 6.94 | 6.94 | -0.14% | 114,103,799 |
| Jun 18, 2026 | 6.21 | 6.97 | 6.18 | 6.95 | 6.95 | 8.93% | 133,256,500 |
| Jun 17, 2026 | 6.58 | 6.60 | 6.25 | 6.38 | 6.38 | -5.90% | 110,527,300 |
| Jun 16, 2026 | 6.03 | 7.15 | 6.03 | 6.78 | 6.78 | 13.76% | 152,843,900 |