Sanchuan Wisdom Technology Co., Ltd. (SHE:300066)
China · Delayed Price · Currency is CNY 4.520
-0.050 (-1.09%)
Sep 30, 2026, 3:04 PM CST
SHE:300066 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.62 | 4.62 | 4.52 | 4.52 | 4.52 | -1.09% | 6,795,300 |
| Sep 29, 2026 | 4.50 | 4.61 | 4.50 | 4.57 | 4.57 | 0.66% | 6,661,580 |
| Sep 28, 2026 | 4.65 | 4.67 | 4.51 | 4.54 | 4.54 | -2.99% | 9,681,317 |
| Sep 24, 2026 | 4.73 | 4.76 | 4.67 | 4.68 | 4.68 | -1.27% | 7,647,100 |
| Sep 23, 2026 | 4.76 | 4.78 | 4.66 | 4.74 | 4.74 | -0.42% | 9,970,900 |
| Sep 22, 2026 | 4.74 | 4.83 | 4.74 | 4.76 | 4.76 | 0.42% | 11,190,300 |
| Sep 21, 2026 | 4.67 | 4.75 | 4.65 | 4.74 | 4.74 | 1.94% | 10,519,112 |
| Sep 18, 2026 | 4.65 | 4.69 | 4.63 | 4.65 | 4.65 | 0.65% | 7,722,800 |
| Sep 17, 2026 | 4.68 | 4.72 | 4.61 | 4.62 | 4.62 | -1.91% | 7,657,700 |
| Sep 16, 2026 | 4.66 | 4.73 | 4.63 | 4.71 | 4.71 | 1.07% | 7,794,928 |
| Sep 15, 2026 | 4.75 | 4.77 | 4.65 | 4.66 | 4.66 | -1.69% | 8,700,400 |
| Sep 14, 2026 | 4.71 | 4.79 | 4.69 | 4.74 | 4.74 | 0.21% | 6,296,173 |
| Sep 11, 2026 | 4.77 | 4.80 | 4.68 | 4.73 | 4.73 | -2.07% | 10,564,100 |
| Sep 10, 2026 | 4.87 | 4.88 | 4.80 | 4.83 | 4.83 | -1.23% | 9,014,138 |
| Sep 9, 2026 | 4.91 | 4.95 | 4.85 | 4.89 | 4.89 | -1.01% | 10,646,200 |
| Sep 8, 2026 | 4.89 | 4.96 | 4.86 | 4.94 | 4.94 | 1.23% | 12,741,300 |
| Sep 7, 2026 | 4.87 | 4.91 | 4.84 | 4.88 | 4.88 | 0.21% | 8,086,862 |
| Sep 4, 2026 | 4.94 | 5.01 | 4.86 | 4.87 | 4.87 | -1.42% | 13,902,957 |
| Sep 3, 2026 | 4.95 | 4.99 | 4.89 | 4.94 | 4.94 | 0.20% | 11,082,879 |
| Sep 2, 2026 | 5.00 | 5.00 | 4.91 | 4.93 | 4.93 | -2.18% | 10,641,243 |
| Sep 1, 2026 | 5.03 | 5.07 | 4.99 | 5.04 | 5.04 | 0.20% | 12,050,744 |
| Aug 31, 2026 | 4.97 | 5.03 | 4.91 | 5.03 | 5.03 | 0.80% | 10,320,400 |
| Aug 28, 2026 | 5.00 | 5.05 | 4.96 | 4.99 | 4.99 | -0.60% | 9,765,000 |
| Aug 27, 2026 | 4.97 | 5.03 | 4.95 | 5.02 | 5.02 | 0.80% | 10,620,050 |
| Aug 26, 2026 | 4.96 | 5.03 | 4.91 | 4.98 | 4.98 | 0.20% | 11,748,010 |
| Aug 25, 2026 | 4.86 | 4.99 | 4.82 | 4.97 | 4.97 | 1.43% | 12,512,950 |
| 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 |