Strait Innovation Internet Co., Ltd (SHE:300300)
China · Delayed Price · Currency is CNY 11.13
+0.40 (3.73%)
Sep 30, 2026, 3:04 PM CST
SHE:300300 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 10.99 | 11.41 | 10.65 | 11.13 | 11.13 | 3.73% | 153,434,100 |
| Sep 29, 2026 | 10.64 | 11.18 | 10.64 | 10.73 | 10.73 | -3.16% | 158,497,733 |
| Sep 28, 2026 | 10.40 | 11.80 | 10.33 | 11.08 | 11.08 | 2.50% | 236,877,200 |
| Sep 24, 2026 | 8.90 | 10.81 | 8.83 | 10.81 | 10.81 | 19.98% | 161,822,613 |
| Sep 23, 2026 | 9.29 | 9.53 | 8.92 | 9.01 | 9.01 | -4.66% | 88,107,426 |
| Sep 22, 2026 | 9.31 | 9.65 | 9.22 | 9.45 | 9.45 | 1.72% | 108,943,108 |
| Sep 21, 2026 | 9.62 | 9.69 | 9.18 | 9.29 | 9.29 | -1.69% | 107,657,900 |
| Sep 18, 2026 | 8.81 | 9.79 | 8.73 | 9.45 | 9.45 | 7.39% | 141,166,664 |
| Sep 17, 2026 | 9.21 | 9.29 | 8.68 | 8.80 | 8.80 | -6.68% | 116,092,503 |
| Sep 16, 2026 | 8.56 | 9.66 | 8.56 | 9.43 | 9.43 | 10.81% | 151,871,476 |
| Sep 15, 2026 | 8.58 | 9.00 | 8.33 | 8.51 | 8.51 | -3.19% | 95,453,845 |
| Sep 14, 2026 | 8.58 | 9.06 | 8.23 | 8.79 | 8.79 | 2.69% | 103,520,729 |
| Sep 11, 2026 | 8.99 | 9.09 | 8.50 | 8.56 | 8.56 | -5.73% | 96,605,684 |
| Sep 10, 2026 | 9.17 | 9.43 | 8.60 | 9.08 | 9.08 | 0.67% | 126,084,800 |
| Sep 9, 2026 | 8.85 | 9.50 | 8.53 | 9.02 | 9.02 | 2.04% | 145,090,309 |
| Sep 8, 2026 | 8.82 | 9.22 | 8.75 | 8.84 | 8.84 | 0.45% | 107,841,053 |
| Sep 7, 2026 | 9.04 | 9.39 | 8.75 | 8.80 | 8.80 | -3.61% | 132,948,216 |
| Sep 4, 2026 | 7.89 | 9.35 | 7.85 | 9.13 | 9.13 | 16.01% | 156,413,659 |
| Sep 3, 2026 | 8.03 | 8.05 | 7.75 | 7.87 | 7.87 | -1.13% | 35,336,547 |
| Sep 2, 2026 | 7.79 | 8.14 | 7.68 | 7.96 | 7.96 | 0.76% | 47,038,831 |
| Sep 1, 2026 | 7.66 | 8.15 | 7.61 | 7.90 | 7.90 | 3.95% | 56,188,596 |
| Aug 31, 2026 | 7.71 | 7.75 | 7.47 | 7.60 | 7.60 | -2.69% | 38,796,637 |
| Aug 28, 2026 | 7.97 | 8.01 | 7.60 | 7.81 | 7.81 | 0.13% | 52,860,021 |
| Aug 27, 2026 | 7.32 | 7.91 | 7.25 | 7.80 | 7.80 | 5.69% | 65,664,180 |
| Aug 26, 2026 | 7.54 | 7.62 | 7.33 | 7.38 | 7.38 | -0.94% | 24,447,090 |
| Aug 25, 2026 | 7.12 | 7.53 | 7.08 | 7.45 | 7.45 | 3.33% | 35,318,040 |
| Aug 24, 2026 | 7.44 | 7.44 | 7.10 | 7.21 | 7.21 | -2.44% | 21,873,480 |
| Aug 21, 2026 | 7.43 | 7.44 | 7.24 | 7.39 | 7.39 | -1.07% | 26,366,490 |
| Aug 20, 2026 | 7.67 | 7.68 | 7.40 | 7.47 | 7.47 | -0.66% | 34,534,000 |
| Aug 19, 2026 | 7.93 | 8.09 | 7.51 | 7.52 | 7.52 | -6.58% | 73,006,449 |
| Aug 18, 2026 | 8.09 | 8.84 | 8.05 | 8.05 | 8.05 | -0.86% | 110,879,586 |
| 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 |