Hangzhou Shunwang Technology Co,Ltd (SHE:300113)
China · Delayed Price · Currency is CNY 25.08
-1.10 (-4.20%)
Sep 26, 2025, 3:04 PM CST
SHE:300113 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.91 | 25.99 | 24.93 | 25.08 | 25.08 | -4.20% | 29,537,376 |
| Sep 25, 2025 | 24.75 | 26.66 | 24.63 | 26.18 | 26.18 | 5.95% | 49,966,485 |
| Sep 24, 2025 | 23.72 | 24.87 | 23.58 | 24.71 | 24.71 | 3.43% | 20,880,722 |
| Sep 23, 2025 | 24.65 | 24.70 | 23.21 | 23.89 | 23.89 | -3.04% | 23,496,145 |
| Sep 22, 2025 | 24.42 | 24.70 | 24.16 | 24.64 | 24.64 | 1.23% | 17,278,516 |
| Sep 19, 2025 | 24.38 | 25.00 | 24.31 | 24.34 | 24.34 | -0.90% | 21,496,640 |
| Sep 18, 2025 | 25.20 | 25.65 | 24.04 | 24.56 | 24.56 | -3.27% | 35,343,902 |
| Sep 17, 2025 | 25.32 | 25.67 | 24.90 | 25.39 | 25.39 | 0.28% | 26,754,726 |
| Sep 16, 2025 | 25.43 | 25.70 | 24.95 | 25.32 | 25.32 | -1.25% | 25,374,025 |
| Sep 15, 2025 | 24.75 | 25.86 | 24.51 | 25.64 | 25.64 | 2.48% | 36,672,731 |
| Sep 12, 2025 | 25.51 | 25.78 | 24.90 | 25.02 | 25.02 | -2.27% | 30,120,366 |
| Sep 11, 2025 | 24.66 | 25.74 | 24.20 | 25.60 | 25.60 | 3.90% | 40,098,196 |
| Sep 10, 2025 | 23.98 | 25.09 | 23.98 | 24.64 | 24.64 | 1.99% | 29,891,434 |
| Sep 9, 2025 | 24.99 | 25.11 | 23.97 | 24.16 | 24.16 | -3.48% | 25,089,704 |
| Sep 8, 2025 | 24.30 | 25.23 | 24.11 | 25.03 | 25.03 | 1.91% | 33,308,102 |
| Sep 5, 2025 | 24.00 | 24.88 | 23.47 | 24.56 | 24.56 | 2.63% | 34,476,850 |
| Sep 4, 2025 | 24.39 | 24.67 | 23.52 | 23.93 | 23.93 | -1.89% | 28,898,366 |
| Sep 3, 2025 | 25.25 | 25.75 | 24.22 | 24.39 | 24.39 | -2.87% | 33,140,594 |
| Sep 2, 2025 | 26.24 | 26.25 | 24.70 | 25.11 | 25.11 | -4.52% | 35,452,707 |
| Sep 1, 2025 | 26.90 | 27.19 | 26.06 | 26.30 | 26.30 | -1.87% | 33,576,874 |
| Aug 29, 2025 | 27.83 | 27.85 | 26.50 | 26.80 | 26.80 | -2.79% | 33,709,033 |
| Aug 28, 2025 | 27.07 | 27.85 | 26.64 | 27.57 | 27.57 | 0.29% | 48,185,470 |
| Aug 27, 2025 | 29.00 | 29.33 | 27.44 | 27.49 | 27.49 | -3.81% | 62,927,168 |
| Aug 26, 2025 | 28.50 | 29.33 | 28.00 | 28.58 | 28.58 | -0.42% | 73,378,341 |
| Aug 25, 2025 | 27.87 | 29.86 | 26.74 | 28.70 | 28.70 | 5.36% | 113,374,083 |
| Aug 22, 2025 | 23.53 | 27.24 | 23.33 | 27.24 | 27.24 | 20.00% | 86,668,358 |
| Aug 21, 2025 | 22.70 | 23.03 | 22.42 | 22.70 | 22.70 | 0.04% | 23,594,764 |
| Aug 20, 2025 | 22.30 | 22.79 | 22.07 | 22.69 | 22.69 | 1.29% | 21,992,275 |
| Aug 19, 2025 | 23.09 | 23.17 | 22.33 | 22.40 | 22.40 | -2.61% | 31,704,294 |
| Aug 18, 2025 | 21.98 | 23.30 | 21.78 | 23.00 | 23.00 | 4.83% | 47,601,056 |
| Aug 15, 2025 | 21.23 | 22.33 | 21.20 | 21.94 | 21.94 | 2.96% | 33,617,576 |
| Aug 14, 2025 | 21.65 | 21.72 | 20.90 | 21.31 | 21.31 | -1.43% | 26,098,975 |
| Aug 13, 2025 | 21.90 | 22.04 | 21.52 | 21.62 | 21.62 | -1.95% | 33,157,928 |
| Aug 12, 2025 | 21.04 | 22.49 | 20.99 | 22.05 | 22.05 | 4.60% | 52,041,256 |
| Aug 11, 2025 | 20.49 | 21.48 | 20.44 | 21.08 | 21.08 | 2.68% | 28,264,924 |
| Aug 8, 2025 | 20.91 | 21.09 | 20.31 | 20.53 | 20.53 | -1.77% | 26,640,529 |
| Aug 7, 2025 | 20.30 | 21.20 | 20.26 | 20.90 | 20.90 | 2.45% | 47,976,136 |
| Aug 6, 2025 | 19.41 | 20.60 | 19.39 | 20.40 | 20.40 | 4.78% | 39,982,999 |
| Aug 5, 2025 | 19.58 | 19.74 | 19.35 | 19.47 | 19.47 | -0.66% | 16,219,119 |
| Aug 4, 2025 | 19.35 | 19.87 | 19.30 | 19.60 | 19.60 | -0.15% | 14,613,529 |
| Aug 1, 2025 | 19.66 | 19.74 | 19.12 | 19.63 | 19.63 | 0.26% | 19,059,882 |
| Jul 31, 2025 | 19.87 | 20.12 | 19.46 | 19.58 | 19.58 | -1.26% | 18,267,191 |
| Jul 30, 2025 | 20.10 | 20.28 | 19.66 | 19.83 | 19.83 | -1.64% | 18,485,742 |
| Jul 29, 2025 | 19.98 | 20.20 | 19.58 | 20.16 | 20.16 | 0.65% | 20,430,930 |
| Jul 28, 2025 | 20.20 | 20.26 | 19.88 | 20.03 | 20.03 | -0.60% | 13,141,778 |
| Jul 25, 2025 | 20.14 | 20.28 | 19.91 | 20.15 | 20.15 | 0.15% | 14,852,951 |
| Jul 24, 2025 | 19.94 | 20.17 | 19.81 | 20.12 | 20.12 | 0.70% | 14,654,955 |
| Jul 23, 2025 | 19.82 | 20.15 | 19.67 | 19.98 | 19.98 | 0.81% | 16,527,100 |
| Jul 22, 2025 | 19.95 | 20.13 | 19.75 | 19.82 | 19.82 | -1.15% | 15,414,398 |
| Jul 21, 2025 | 20.15 | 20.44 | 19.92 | 20.05 | 20.05 | -0.40% | 17,362,812 |