Strait Innovation Internet Co., Ltd (SHE:300300)
China · Delayed Price · Currency is CNY 12.97
+2.16 (19.98%)
Nov 4, 2025, 3:04 PM CST
SHE:300300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 10.68 | 12.97 | 10.00 | 12.97 | 12.97 | 19.98% | 296,202,462 |
| Nov 3, 2025 | 10.15 | 11.79 | 9.72 | 10.81 | 10.81 | 5.46% | 266,159,258 |
| Oct 31, 2025 | 8.38 | 10.25 | 8.22 | 10.25 | 10.25 | 20.02% | 287,403,717 |
| Oct 30, 2025 | 9.15 | 9.36 | 8.40 | 8.54 | 8.54 | -7.97% | 231,756,964 |
| Oct 29, 2025 | 10.08 | 10.48 | 9.10 | 9.28 | 9.28 | 0.98% | 302,857,820 |
| Oct 28, 2025 | 8.51 | 9.19 | 8.18 | 9.19 | 9.19 | 19.97% | 135,603,506 |
| Oct 27, 2025 | 6.84 | 7.66 | 6.68 | 7.66 | 7.66 | 20.06% | 179,585,656 |
| Oct 24, 2025 | 6.35 | 6.98 | 6.04 | 6.38 | 6.38 | 4.08% | 159,346,600 |
| Oct 23, 2025 | 5.60 | 6.18 | 5.56 | 6.13 | 6.13 | 6.79% | 121,941,837 |
| Oct 22, 2025 | 5.99 | 6.18 | 5.65 | 5.74 | 5.74 | -6.21% | 97,878,551 |
| Oct 21, 2025 | 5.93 | 6.17 | 5.69 | 6.12 | 6.12 | 2.68% | 130,759,020 |
| Oct 20, 2025 | 5.83 | 6.45 | 5.69 | 5.96 | 5.96 | 2.23% | 173,506,187 |
| Oct 17, 2025 | 4.83 | 5.83 | 4.81 | 5.83 | 5.83 | 19.96% | 122,607,659 |
| Oct 16, 2025 | 4.95 | 4.98 | 4.82 | 4.86 | 4.86 | -2.41% | 19,840,382 |
| Oct 15, 2025 | 4.83 | 4.98 | 4.81 | 4.98 | 4.98 | 2.68% | 24,430,335 |
| Oct 14, 2025 | 4.84 | 4.97 | 4.82 | 4.85 | 4.85 | 0.21% | 24,592,737 |
| Oct 13, 2025 | 4.55 | 4.90 | 4.54 | 4.84 | 4.84 | -0.62% | 23,282,064 |
| Oct 10, 2025 | 4.79 | 5.05 | 4.79 | 4.87 | 4.87 | 1.67% | 21,591,545 |
| Oct 9, 2025 | 4.98 | 4.98 | 4.77 | 4.79 | 4.79 | -3.04% | 24,762,800 |
| Sep 30, 2025 | 4.80 | 5.00 | 4.80 | 4.94 | 4.94 | 3.13% | 28,277,148 |
| Sep 29, 2025 | 4.77 | 4.83 | 4.62 | 4.79 | 4.79 | 0.42% | 23,538,411 |
| Sep 26, 2025 | 4.68 | 4.98 | 4.63 | 4.77 | 4.77 | 1.49% | 32,960,543 |
| Sep 25, 2025 | 4.78 | 4.85 | 4.69 | 4.70 | 4.70 | -2.08% | 18,191,811 |
| Sep 24, 2025 | 4.75 | 4.83 | 4.71 | 4.80 | 4.80 | 0.84% | 17,262,514 |
| Sep 23, 2025 | 5.01 | 5.05 | 4.64 | 4.76 | 4.76 | -4.99% | 27,975,432 |
| Sep 22, 2025 | 5.02 | 5.09 | 4.98 | 5.01 | 5.01 | - | 14,214,748 |
| Sep 19, 2025 | 5.06 | 5.08 | 4.91 | 5.01 | 5.01 | -1.18% | 22,907,338 |
| Sep 18, 2025 | 5.29 | 5.29 | 5.02 | 5.07 | 5.07 | -4.16% | 32,221,849 |
| Sep 17, 2025 | 5.32 | 5.43 | 5.25 | 5.29 | 5.29 | -0.94% | 27,149,620 |
| Sep 16, 2025 | 5.21 | 5.35 | 5.14 | 5.34 | 5.34 | 2.30% | 26,077,227 |
| Sep 15, 2025 | 5.28 | 5.31 | 5.21 | 5.22 | 5.22 | -1.88% | 21,082,335 |
| Sep 12, 2025 | 5.43 | 5.45 | 5.30 | 5.32 | 5.32 | -2.03% | 23,286,290 |
| Sep 11, 2025 | 5.49 | 5.49 | 5.30 | 5.43 | 5.43 | -1.27% | 25,339,625 |
| Sep 10, 2025 | 5.29 | 5.57 | 5.29 | 5.50 | 5.50 | 3.97% | 35,244,431 |
| Sep 9, 2025 | 5.32 | 5.43 | 5.23 | 5.29 | 5.29 | -0.75% | 25,034,944 |
| Sep 8, 2025 | 5.32 | 5.39 | 5.23 | 5.33 | 5.33 | -0.19% | 22,709,945 |
| Sep 5, 2025 | 5.27 | 5.37 | 5.13 | 5.34 | 5.34 | 1.33% | 24,135,977 |
| Sep 4, 2025 | 5.31 | 5.43 | 5.20 | 5.27 | 5.27 | -0.75% | 26,835,522 |
| Sep 3, 2025 | 5.56 | 5.60 | 5.27 | 5.31 | 5.31 | -4.50% | 30,936,502 |
| Sep 2, 2025 | 5.77 | 5.86 | 5.52 | 5.56 | 5.56 | -4.14% | 38,643,118 |
| Sep 1, 2025 | 5.64 | 5.86 | 5.63 | 5.80 | 5.80 | 2.84% | 36,127,332 |
| Aug 29, 2025 | 5.72 | 5.76 | 5.60 | 5.64 | 5.64 | -1.40% | 34,241,027 |
| Aug 28, 2025 | 5.89 | 5.96 | 5.45 | 5.72 | 5.72 | -3.38% | 69,898,670 |
| Aug 27, 2025 | 6.10 | 6.30 | 5.92 | 5.92 | 5.92 | -2.15% | 52,231,039 |
| Aug 26, 2025 | 5.82 | 6.19 | 5.75 | 6.05 | 6.05 | 3.77% | 53,738,236 |
| Aug 25, 2025 | 5.88 | 5.92 | 5.76 | 5.83 | 5.83 | 0.52% | 34,277,019 |
| Aug 22, 2025 | 5.85 | 5.93 | 5.77 | 5.80 | 5.80 | -1.86% | 40,110,749 |
| Aug 21, 2025 | 5.91 | 6.13 | 5.61 | 5.91 | 5.91 | - | 68,819,016 |
| Aug 20, 2025 | 6.06 | 6.08 | 5.80 | 5.91 | 5.91 | -3.11% | 61,970,166 |
| Aug 19, 2025 | 5.90 | 6.52 | 5.82 | 6.10 | 6.10 | 3.39% | 96,791,548 |