Sanchuan Wisdom Technology Co., Ltd. (SHE:300066)
China · Delayed Price · Currency is CNY 4.950
+0.080 (1.64%)
Jul 31, 2026, 3:06 PM CST
SHE:300066 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 5.78 | 5.96 | 5.74 | 5.96 | 5.96 | 3.83% | 36,093,627 |
| Jun 12, 2026 | 5.77 | 6.12 | 5.61 | 5.74 | 5.74 | 1.06% | 50,304,184 |
| Jun 11, 2026 | 5.81 | 5.96 | 5.60 | 5.68 | 5.68 | -2.74% | 30,393,854 |
| Jun 10, 2026 | 6.05 | 6.20 | 5.86 | 5.89 | 5.84 | -4.69% | 36,624,907 |
| Jun 9, 2026 | 5.99 | 6.50 | 5.96 | 6.18 | 6.13 | 4.22% | 58,768,462 |
| Jun 8, 2026 | 5.79 | 6.20 | 5.76 | 5.93 | 5.88 | -3.42% | 41,161,435 |
| Jun 5, 2026 | 5.90 | 6.25 | 5.70 | 6.14 | 6.09 | 5.50% | 66,093,460 |
| Jun 4, 2026 | 5.40 | 5.91 | 5.31 | 5.82 | 5.77 | 6.79% | 43,081,870 |
| Jun 3, 2026 | 5.29 | 5.52 | 5.26 | 5.45 | 5.40 | 2.83% | 20,487,020 |
| Jun 2, 2026 | 5.40 | 5.40 | 5.20 | 5.30 | 5.26 | -1.49% | 11,769,120 |
| Jun 1, 2026 | 5.30 | 5.42 | 5.25 | 5.38 | 5.33 | 1.32% | 10,993,200 |
| May 29, 2026 | 5.53 | 5.60 | 5.28 | 5.31 | 5.26 | -4.84% | 19,969,330 |
| May 28, 2026 | 5.44 | 5.62 | 5.41 | 5.58 | 5.53 | 2.20% | 15,571,900 |
| May 27, 2026 | 5.72 | 5.74 | 5.43 | 5.46 | 5.41 | -4.38% | 19,307,840 |
| May 26, 2026 | 5.88 | 5.88 | 5.61 | 5.71 | 5.66 | -3.06% | 19,587,060 |
| May 25, 2026 | 5.98 | 6.02 | 5.77 | 5.89 | 5.84 | -1.51% | 17,495,940 |
| May 22, 2026 | 5.98 | 6.06 | 5.89 | 5.98 | 5.93 | -0.50% | 18,110,020 |