Surfilter Network Technology Co., Ltd. (SHE:300311)
China · Delayed Price · Currency is CNY 5.16
+0.06 (1.18%)
At close: Apr 1, 2026
SHE:300311 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 5.21 | 5.28 | 5.08 | 5.10 | 5.10 | -2.11% | 9,674,146 |
| Mar 30, 2026 | 5.12 | 5.22 | 5.10 | 5.21 | 5.21 | 0.39% | 7,564,181 |
| Mar 27, 2026 | 5.05 | 5.20 | 5.01 | 5.19 | 5.19 | 1.57% | 8,151,375 |
| Mar 26, 2026 | 5.18 | 5.22 | 5.09 | 5.11 | 5.11 | -1.35% | 9,280,830 |
| Mar 25, 2026 | 5.08 | 5.23 | 5.08 | 5.18 | 5.18 | 2.78% | 13,776,590 |
| Mar 24, 2026 | 5.01 | 5.06 | 4.92 | 5.04 | 5.04 | 2.86% | 12,937,763 |
| Mar 23, 2026 | 5.07 | 5.12 | 4.84 | 4.90 | 4.90 | -5.04% | 18,262,700 |
| Mar 20, 2026 | 5.45 | 5.48 | 5.16 | 5.16 | 5.16 | -4.62% | 22,023,060 |
| Mar 19, 2026 | 5.45 | 5.52 | 5.39 | 5.41 | 5.41 | -1.81% | 12,028,060 |
| Mar 18, 2026 | 5.39 | 5.52 | 5.39 | 5.51 | 5.51 | 2.23% | 11,484,183 |
| Mar 17, 2026 | 5.57 | 5.59 | 5.38 | 5.39 | 5.39 | -3.23% | 12,165,141 |
| Mar 16, 2026 | 5.55 | 5.59 | 5.48 | 5.57 | 5.57 | 0.36% | 11,110,910 |
| Mar 13, 2026 | 5.57 | 5.64 | 5.52 | 5.55 | 5.55 | -0.72% | 14,824,460 |
| Mar 12, 2026 | 5.72 | 5.73 | 5.58 | 5.59 | 5.59 | -2.10% | 12,239,300 |
| Mar 11, 2026 | 5.80 | 5.80 | 5.66 | 5.71 | 5.71 | - | 11,646,800 |
| Mar 10, 2026 | 5.69 | 5.85 | 5.66 | 5.71 | 5.71 | 1.42% | 14,241,940 |
| Mar 9, 2026 | 5.41 | 5.65 | 5.38 | 5.63 | 5.63 | 2.74% | 15,538,270 |
| Mar 6, 2026 | 5.45 | 5.53 | 5.42 | 5.48 | 5.48 | 0.74% | 9,278,300 |
| Mar 5, 2026 | 5.44 | 5.48 | 5.39 | 5.44 | 5.44 | 1.49% | 11,168,690 |
| Mar 4, 2026 | 5.20 | 5.38 | 5.17 | 5.36 | 5.36 | 2.10% | 14,678,050 |
| Mar 3, 2026 | 5.54 | 5.58 | 5.22 | 5.25 | 5.25 | -4.89% | 21,810,120 |
| Mar 2, 2026 | 5.66 | 5.70 | 5.44 | 5.52 | 5.52 | -3.66% | 22,820,113 |
| Feb 27, 2026 | 5.71 | 5.78 | 5.65 | 5.73 | 5.73 | 0.35% | 12,220,490 |
| Feb 26, 2026 | 5.56 | 5.73 | 5.54 | 5.71 | 5.71 | 2.70% | 17,986,620 |
| Feb 25, 2026 | 5.50 | 5.60 | 5.46 | 5.56 | 5.56 | 1.46% | 14,594,740 |
| Feb 24, 2026 | 5.63 | 5.64 | 5.45 | 5.48 | 5.48 | -1.44% | 20,950,950 |
| Feb 13, 2026 | 5.40 | 5.61 | 5.37 | 5.56 | 5.56 | 3.54% | 20,894,120 |
| Feb 12, 2026 | 5.42 | 5.51 | 5.36 | 5.37 | 5.37 | -0.74% | 14,604,440 |
| Feb 11, 2026 | 5.29 | 5.45 | 5.26 | 5.41 | 5.41 | 2.08% | 16,058,170 |
| Feb 10, 2026 | 5.29 | 5.34 | 5.27 | 5.30 | 5.30 | - | 9,099,967 |
| Feb 9, 2026 | 5.26 | 5.38 | 5.23 | 5.30 | 5.30 | 1.92% | 13,445,850 |
| Feb 6, 2026 | 5.23 | 5.32 | 5.18 | 5.20 | 5.20 | -0.76% | 18,382,950 |
| Feb 5, 2026 | 5.25 | 5.47 | 5.21 | 5.24 | 5.24 | -0.19% | 27,892,498 |
| Feb 4, 2026 | 5.09 | 5.32 | 5.09 | 5.25 | 5.25 | 2.54% | 26,284,370 |
| Feb 3, 2026 | 5.05 | 5.17 | 5.05 | 5.12 | 5.12 | 2.81% | 20,168,760 |
| Feb 2, 2026 | 5.14 | 5.23 | 4.97 | 4.98 | 4.98 | 3.97% | 36,294,680 |
| Jan 30, 2026 | 4.83 | 4.85 | 4.73 | 4.79 | 4.79 | -0.83% | 8,892,795 |
| Jan 29, 2026 | 4.82 | 4.89 | 4.75 | 4.83 | 4.83 | 0.21% | 10,890,730 |
| Jan 28, 2026 | 4.99 | 5.03 | 4.80 | 4.82 | 4.82 | -3.41% | 13,457,520 |
| Jan 27, 2026 | 5.02 | 5.06 | 4.91 | 4.99 | 4.99 | -1.58% | 11,116,810 |
| Jan 26, 2026 | 5.02 | 5.08 | 4.99 | 5.07 | 5.07 | 1.40% | 15,531,320 |
| Jan 23, 2026 | 4.94 | 5.02 | 4.92 | 5.00 | 5.00 | 1.42% | 12,074,200 |
| Jan 22, 2026 | 4.83 | 4.93 | 4.82 | 4.93 | 4.93 | 2.07% | 10,753,170 |
| Jan 21, 2026 | 4.83 | 4.85 | 4.80 | 4.83 | 4.83 | -0.21% | 6,356,942 |
| Jan 20, 2026 | 4.85 | 4.90 | 4.82 | 4.84 | 4.84 | -0.41% | 7,796,013 |
| Jan 19, 2026 | 4.86 | 4.90 | 4.83 | 4.86 | 4.86 | - | 8,377,332 |
| Jan 16, 2026 | 4.89 | 4.91 | 4.81 | 4.86 | 4.86 | -0.82% | 11,076,652 |
| Jan 15, 2026 | 4.98 | 5.03 | 4.85 | 4.90 | 4.90 | -0.61% | 14,358,570 |
| Jan 14, 2026 | 4.83 | 4.95 | 4.81 | 4.93 | 4.93 | 1.86% | 18,661,000 |
| Jan 13, 2026 | 4.92 | 4.92 | 4.77 | 4.84 | 4.84 | -0.62% | 15,547,760 |