Surfilter Network Technology Co., Ltd. (SHE:300311)
China · Delayed Price · Currency is CNY 4.790
-0.150 (-3.04%)
Nov 12, 2026, 4:00 PM EST
SHE:300311 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.96 | 4.97 | 4.79 | 4.79 | 4.79 | -3.04% | 21,913,169 |
| Nov 11, 2026 | 4.88 | 4.96 | 4.85 | 4.94 | 4.94 | 1.02% | 20,343,500 |
| Nov 10, 2026 | 4.85 | 4.90 | 4.83 | 4.89 | 4.89 | 2.52% | 23,129,933 |
| Nov 9, 2026 | 4.86 | 4.91 | 4.75 | 4.77 | 4.77 | -1.24% | 22,549,111 |
| Nov 6, 2026 | 4.75 | 4.91 | 4.74 | 4.83 | 4.83 | -2.82% | 27,815,155 |
| Nov 5, 2026 | 4.79 | 5.07 | 4.76 | 4.97 | 4.97 | 2.69% | 43,507,800 |
| Nov 4, 2026 | 4.75 | 4.84 | 4.63 | 4.84 | 4.84 | 1.68% | 32,048,900 |
| Nov 3, 2026 | 4.79 | 4.90 | 4.69 | 4.76 | 4.76 | -1.86% | 23,976,991 |
| Nov 2, 2026 | 4.69 | 4.93 | 4.54 | 4.85 | 4.85 | 5.21% | 36,657,145 |
| Oct 30, 2026 | 4.84 | 4.89 | 4.60 | 4.61 | 4.61 | -5.92% | 31,938,584 |
| Oct 29, 2026 | 5.06 | 5.08 | 4.88 | 4.90 | 4.90 | -4.11% | 28,209,100 |
| Oct 28, 2026 | 5.10 | 5.20 | 4.97 | 5.11 | 5.11 | 0.59% | 31,899,500 |
| Oct 27, 2026 | 5.37 | 5.56 | 5.07 | 5.08 | 5.08 | -5.22% | 39,023,608 |
| Oct 26, 2026 | 5.28 | 5.49 | 5.21 | 5.36 | 5.36 | -0.56% | 42,802,851 |
| Oct 23, 2026 | 5.05 | 5.50 | 4.84 | 5.39 | 5.39 | 2.28% | 66,229,140 |
| Oct 22, 2026 | 5.81 | 5.85 | 5.26 | 5.27 | 5.27 | -5.39% | 52,112,369 |
| Oct 21, 2026 | 5.60 | 5.75 | 5.54 | 5.57 | 5.57 | -0.36% | 31,439,600 |
| Oct 20, 2026 | 5.45 | 5.69 | 5.36 | 5.59 | 5.59 | 1.82% | 37,140,324 |
| Oct 19, 2026 | 5.57 | 5.66 | 5.28 | 5.49 | 5.49 | -2.66% | 44,078,710 |
| Oct 16, 2026 | 5.80 | 5.85 | 5.54 | 5.64 | 5.64 | -1.91% | 51,176,600 |
| Oct 15, 2026 | 5.75 | 5.95 | 5.69 | 5.75 | 5.75 | -4.17% | 57,222,690 |
| Oct 14, 2026 | 6.25 | 6.27 | 5.98 | 6.00 | 6.00 | -3.23% | 65,019,020 |
| Oct 13, 2026 | 6.14 | 6.28 | 5.97 | 6.20 | 6.20 | -0.80% | 55,699,630 |
| Oct 12, 2026 | 6.40 | 6.42 | 6.20 | 6.25 | 6.25 | -3.10% | 61,752,340 |
| Oct 9, 2026 | 5.85 | 6.52 | 5.69 | 6.45 | 6.45 | 8.95% | 109,645,625 |
| Oct 8, 2026 | 6.18 | 6.18 | 5.89 | 5.92 | 5.92 | -3.74% | 48,490,200 |
| Sep 30, 2026 | 6.29 | 6.29 | 5.95 | 6.15 | 6.15 | -0.65% | 68,041,600 |
| Sep 29, 2026 | 6.05 | 6.32 | 5.95 | 6.19 | 6.19 | -0.32% | 88,874,358 |
| Sep 28, 2026 | 5.91 | 6.37 | 5.85 | 6.21 | 6.21 | 6.70% | 115,719,755 |
| Sep 24, 2026 | 5.91 | 5.94 | 5.76 | 5.82 | 5.82 | -1.52% | 34,507,600 |
| Sep 23, 2026 | 6.05 | 6.05 | 5.88 | 5.91 | 5.91 | -3.43% | 40,155,702 |
| Sep 22, 2026 | 5.98 | 6.20 | 5.93 | 6.12 | 6.12 | 2.34% | 74,945,410 |
| Sep 21, 2026 | 5.71 | 6.01 | 5.62 | 5.98 | 5.98 | 4.00% | 74,342,400 |
| Sep 18, 2026 | 5.67 | 6.00 | 5.64 | 5.75 | 5.75 | 2.50% | 75,726,840 |
| Sep 17, 2026 | 5.61 | 5.73 | 5.51 | 5.61 | 5.61 | -1.75% | 55,645,111 |
| Sep 16, 2026 | 5.86 | 5.92 | 5.65 | 5.71 | 5.71 | -5.46% | 85,157,540 |
| Sep 15, 2026 | 6.50 | 6.64 | 6.03 | 6.04 | 6.04 | -4.43% | 114,098,626 |
| Sep 14, 2026 | 6.21 | 6.72 | 5.99 | 6.32 | 6.32 | 11.86% | 135,538,600 |
| Sep 11, 2026 | 6.00 | 6.18 | 5.62 | 5.65 | 5.65 | 0.53% | 71,319,519 |
| Sep 10, 2026 | 5.54 | 5.80 | 5.50 | 5.62 | 5.62 | 1.81% | 56,993,209 |
| Sep 9, 2026 | 5.60 | 5.63 | 5.44 | 5.52 | 5.52 | -2.13% | 29,691,470 |
| Sep 8, 2026 | 5.75 | 5.75 | 5.58 | 5.64 | 5.64 | -0.53% | 32,133,180 |
| Sep 7, 2026 | 5.67 | 5.71 | 5.47 | 5.67 | 5.67 | 1.61% | 37,402,500 |
| Sep 4, 2026 | 5.56 | 5.79 | 5.54 | 5.58 | 5.58 | 1.82% | 44,754,900 |
| Sep 3, 2026 | 5.58 | 5.60 | 5.45 | 5.48 | 5.48 | -1.79% | 22,187,807 |
| Sep 2, 2026 | 5.54 | 5.62 | 5.45 | 5.58 | 5.58 | -0.71% | 29,595,600 |
| Sep 1, 2026 | 5.51 | 5.68 | 5.48 | 5.62 | 5.62 | 2.37% | 41,555,650 |
| Aug 31, 2026 | 5.38 | 5.51 | 5.33 | 5.49 | 5.49 | -0.90% | 40,729,325 |
| Aug 28, 2026 | 5.87 | 5.97 | 5.53 | 5.54 | 5.54 | - | 65,896,492 |
| Aug 27, 2026 | 5.34 | 5.75 | 5.33 | 5.54 | 5.54 | 4.33% | 54,397,597 |