Strait Innovation Internet Co., Ltd (SHE:300300)
China · Delayed Price · Currency is CNY 7.63
-0.42 (-5.22%)
Aug 19, 2026, 11:15 AM CST
SHE:300300 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 8.07 | 8.84 | 8.05 | 8.13 | - | 0.12% | 93,381,251 |
| Aug 17, 2026 | 8.08 | 8.14 | 7.89 | 8.12 | 8.12 | 1.50% | 22,809,765 |
| Aug 14, 2026 | 8.07 | 8.16 | 7.86 | 8.00 | 8.00 | -0.62% | 29,309,720 |
| Aug 13, 2026 | 8.37 | 8.53 | 8.05 | 8.05 | 8.05 | -3.94% | 42,600,844 |
| Aug 12, 2026 | 8.16 | 8.48 | 8.15 | 8.38 | 8.38 | 2.57% | 42,525,442 |
| Aug 11, 2026 | 8.10 | 8.34 | 8.01 | 8.17 | 8.17 | -0.37% | 33,592,620 |
| Aug 10, 2026 | 8.01 | 8.27 | 7.92 | 8.20 | 8.20 | 2.76% | 47,569,333 |
| Aug 7, 2026 | 8.09 | 8.10 | 7.78 | 7.98 | 7.98 | -1.24% | 44,588,874 |
| Aug 6, 2026 | 8.04 | 8.13 | 7.91 | 8.08 | 8.08 | 0.12% | 56,170,010 |
| Aug 5, 2026 | 8.06 | 8.26 | 7.90 | 8.07 | 8.07 | 1.13% | 62,513,020 |
| Aug 4, 2026 | 7.77 | 8.13 | 7.74 | 7.98 | 7.98 | 1.79% | 81,701,112 |
| Aug 3, 2026 | 7.40 | 7.89 | 7.36 | 7.84 | 7.84 | 6.52% | 75,780,012 |
| Jul 31, 2026 | 7.02 | 7.46 | 7.01 | 7.36 | 7.36 | 4.40% | 54,149,230 |
| Jul 30, 2026 | 7.20 | 7.40 | 6.98 | 7.05 | 7.05 | -2.08% | 42,242,410 |
| Jul 29, 2026 | 7.03 | 7.29 | 6.93 | 7.20 | 7.20 | 1.98% | 51,394,034 |
| Jul 28, 2026 | 7.05 | 7.26 | 7.00 | 7.06 | 7.06 | -0.42% | 48,515,241 |
| Jul 27, 2026 | 6.42 | 7.14 | 6.42 | 7.09 | 7.09 | 4.57% | 75,228,204 |
| Jul 24, 2026 | 6.95 | 7.59 | 6.77 | 6.78 | 6.78 | -3.83% | 93,685,130 |
| Jul 23, 2026 | 6.61 | 7.11 | 6.61 | 7.05 | 7.05 | 4.91% | 38,518,990 |
| Jul 22, 2026 | 6.67 | 6.77 | 6.50 | 6.72 | 6.72 | 0.45% | 33,511,690 |
| Jul 21, 2026 | 6.44 | 6.70 | 6.00 | 6.69 | 6.69 | 3.72% | 47,881,660 |
| Jul 20, 2026 | 6.65 | 6.92 | 6.35 | 6.45 | 6.45 | -1.98% | 41,984,622 |
| Jul 17, 2026 | 6.94 | 7.07 | 6.47 | 6.58 | 6.58 | -5.87% | 37,308,290 |
| Jul 16, 2026 | 6.87 | 7.14 | 6.81 | 6.99 | 6.99 | 0.72% | 31,812,660 |
| Jul 15, 2026 | 6.86 | 7.14 | 6.79 | 6.94 | 6.94 | 0.73% | 31,454,250 |
| Jul 14, 2026 | 6.77 | 6.90 | 6.57 | 6.89 | 6.89 | 2.07% | 36,373,780 |
| Jul 13, 2026 | 7.21 | 7.30 | 6.74 | 6.75 | 6.75 | -7.15% | 41,918,310 |
| Jul 10, 2026 | 6.91 | 7.55 | 6.85 | 7.27 | 7.27 | 4.45% | 56,283,583 |
| Jul 9, 2026 | 6.92 | 7.10 | 6.72 | 6.96 | 6.96 | 1.02% | 39,859,760 |
| Jul 8, 2026 | 7.17 | 7.20 | 6.89 | 6.89 | 6.89 | -3.09% | 37,936,496 |
| Jul 7, 2026 | 7.31 | 7.41 | 7.08 | 7.11 | 7.11 | -3.92% | 41,480,759 |
| Jul 6, 2026 | 7.89 | 8.06 | 7.40 | 7.40 | 7.40 | -4.88% | 64,315,054 |
| Jul 3, 2026 | 8.51 | 8.58 | 7.71 | 7.78 | 7.78 | -9.74% | 94,253,188 |
| Jul 2, 2026 | 8.18 | 9.34 | 8.12 | 8.62 | 8.62 | 4.48% | 105,157,612 |
| Jul 1, 2026 | 7.88 | 8.50 | 7.88 | 8.25 | 8.25 | 5.63% | 55,917,640 |
| Jun 30, 2026 | 7.68 | 7.92 | 7.64 | 7.81 | 7.81 | 1.17% | 25,112,318 |
| Jun 29, 2026 | 7.75 | 7.86 | 7.53 | 7.72 | 7.72 | -0.39% | 33,981,870 |
| Jun 26, 2026 | 8.00 | 8.10 | 7.72 | 7.75 | 7.75 | -3.37% | 36,908,194 |
| Jun 25, 2026 | 8.16 | 8.69 | 8.01 | 8.02 | 8.02 | -1.96% | 45,208,741 |
| Jun 24, 2026 | 8.49 | 8.60 | 8.04 | 8.18 | 8.18 | -4.22% | 42,702,390 |
| Jun 23, 2026 | 8.34 | 8.95 | 8.34 | 8.54 | 8.54 | 0.95% | 50,374,740 |
| Jun 22, 2026 | 8.42 | 8.49 | 8.10 | 8.46 | 8.46 | 1.08% | 41,798,563 |
| Jun 18, 2026 | 8.69 | 8.73 | 8.35 | 8.37 | 8.37 | -2.45% | 34,524,106 |
| Jun 17, 2026 | 8.86 | 8.90 | 8.56 | 8.58 | 8.58 | -3.49% | 34,053,539 |
| Jun 16, 2026 | 8.92 | 9.00 | 8.67 | 8.89 | 8.89 | -0.11% | 35,958,849 |
| Jun 15, 2026 | 8.84 | 9.08 | 8.77 | 8.90 | 8.90 | 0.91% | 37,752,960 |
| Jun 12, 2026 | 8.67 | 8.99 | 8.54 | 8.82 | 8.82 | 3.76% | 47,278,230 |
| Jun 11, 2026 | 8.68 | 8.76 | 8.42 | 8.50 | 8.50 | -2.63% | 37,633,730 |
| Jun 10, 2026 | 8.80 | 9.26 | 8.62 | 8.73 | 8.73 | -1.13% | 49,739,170 |
| Jun 9, 2026 | 9.01 | 9.06 | 8.69 | 8.83 | 8.83 | -0.45% | 32,952,340 |