Strait Innovation Internet Co., Ltd (SHE:300300)
China · Delayed Price · Currency is CNY 5.34
+0.07 (1.33%)
Sep 5, 2025, 2:45 PM CST
SHE:300300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.27 | 5.37 | 5.13 | 5.34 | 5.34 | 1.33% | 24,134,277 |
| 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 |
| Aug 18, 2025 | 5.96 | 6.13 | 5.85 | 5.90 | 5.90 | -2.96% | 103,853,286 |
| Aug 15, 2025 | 5.12 | 6.20 | 5.12 | 6.08 | 6.08 | 17.37% | 132,708,083 |
| Aug 14, 2025 | 5.48 | 5.97 | 5.14 | 5.18 | 5.18 | -3.90% | 110,138,473 |
| Aug 13, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - | - |
| Aug 12, 2025 | 5.33 | 5.52 | 5.32 | 5.39 | 5.39 | 1.70% | 26,794,197 |
| Aug 11, 2025 | 5.10 | 5.39 | 5.05 | 5.30 | 5.30 | 3.11% | 26,506,417 |
| Aug 8, 2025 | 5.10 | 5.14 | 5.04 | 5.14 | 5.14 | 0.59% | 19,589,441 |
| Aug 7, 2025 | 4.96 | 5.13 | 4.93 | 5.11 | 5.11 | 3.23% | 30,452,420 |
| Aug 6, 2025 | 4.88 | 4.96 | 4.81 | 4.95 | 4.95 | 0.81% | 20,717,981 |
| Aug 5, 2025 | 4.95 | 4.98 | 4.88 | 4.91 | 4.91 | -1.01% | 15,329,342 |
| Aug 4, 2025 | 5.04 | 5.10 | 4.90 | 4.96 | 4.96 | -1.39% | 19,476,039 |
| Aug 1, 2025 | 5.11 | 5.12 | 4.97 | 5.03 | 5.03 | -0.98% | 14,081,361 |
| Jul 31, 2025 | 5.03 | 5.17 | 4.97 | 5.08 | 5.08 | - | 22,048,113 |
| Jul 30, 2025 | 5.11 | 5.14 | 5.04 | 5.08 | 5.08 | 0.40% | 16,752,683 |
| Jul 29, 2025 | 5.03 | 5.08 | 4.99 | 5.06 | 5.06 | - | 9,344,246 |
| Jul 28, 2025 | 5.11 | 5.15 | 5.02 | 5.06 | 5.06 | -0.59% | 17,947,497 |
| Jul 25, 2025 | 4.83 | 5.09 | 4.83 | 5.09 | 5.09 | 6.04% | 28,926,240 |
| Jul 24, 2025 | 4.74 | 4.84 | 4.72 | 4.80 | 4.80 | 1.05% | 12,231,700 |
| Jul 23, 2025 | 4.86 | 4.86 | 4.74 | 4.75 | 4.75 | -2.06% | 13,168,542 |
| Jul 22, 2025 | 4.79 | 4.95 | 4.77 | 4.85 | 4.85 | 1.25% | 16,308,923 |
| Jul 21, 2025 | 4.75 | 4.83 | 4.71 | 4.79 | 4.79 | 1.05% | 10,397,298 |
| Jul 18, 2025 | 4.87 | 4.89 | 4.72 | 4.74 | 4.74 | -3.07% | 19,302,087 |
| Jul 17, 2025 | 4.94 | 4.96 | 4.86 | 4.89 | 4.89 | -0.61% | 9,583,660 |
| Jul 16, 2025 | 4.93 | 5.02 | 4.87 | 4.92 | 4.92 | -0.61% | 10,880,564 |
| Jul 15, 2025 | 4.92 | 4.97 | 4.74 | 4.95 | 4.95 | 0.20% | 21,225,293 |
| Jul 14, 2025 | 4.97 | 5.04 | 4.83 | 4.94 | 4.94 | 0.41% | 15,384,114 |
| Jul 11, 2025 | 5.01 | 5.04 | 4.89 | 4.92 | 4.92 | -1.99% | 17,419,100 |
| Jul 10, 2025 | 5.04 | 5.04 | 4.92 | 5.02 | 5.02 | 0.60% | 18,726,262 |
| Jul 9, 2025 | 5.17 | 5.23 | 4.95 | 4.99 | 4.99 | -3.29% | 32,915,449 |
| Jul 8, 2025 | 5.12 | 5.46 | 5.07 | 5.16 | 5.16 | 0.58% | 34,624,146 |
| Jul 7, 2025 | 4.99 | 5.16 | 4.87 | 5.13 | 5.13 | 1.99% | 18,492,137 |
| Jul 4, 2025 | 5.00 | 5.15 | 5.00 | 5.03 | 5.03 | - | 16,484,322 |
| Jul 3, 2025 | 5.18 | 5.22 | 4.95 | 5.03 | 5.03 | -2.90% | 27,069,644 |
| Jul 2, 2025 | 5.20 | 5.27 | 5.10 | 5.18 | 5.18 | 0.39% | 25,512,921 |
| Jul 1, 2025 | 4.89 | 5.20 | 4.88 | 5.16 | 5.16 | 5.31% | 29,674,525 |
| Jun 30, 2025 | 5.01 | 5.03 | 4.75 | 4.90 | 4.90 | -1.01% | 26,838,379 |