Surfilter Network Technology Co., Ltd. (SHE:300311)
China · Delayed Price · Currency is CNY 5.58
+0.10 (1.82%)
At close: Sep 4, 2026
SHE:300311 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 5.25 | 5.40 | 5.22 | 5.31 | 5.31 | 0.38% | 30,419,547 |
| Aug 25, 2026 | 5.22 | 5.33 | 5.20 | 5.29 | 5.29 | 1.93% | 28,417,149 |
| Aug 24, 2026 | 5.46 | 5.47 | 5.17 | 5.19 | 5.19 | -5.98% | 46,038,833 |
| Aug 21, 2026 | 6.00 | 6.02 | 5.35 | 5.52 | 5.52 | -9.66% | 71,677,208 |
| Aug 20, 2026 | 6.08 | 6.19 | 5.96 | 6.11 | 6.11 | -2.24% | 58,804,223 |
| Aug 19, 2026 | 5.85 | 6.46 | 5.83 | 6.25 | 6.25 | 4.52% | 103,136,616 |
| Aug 18, 2026 | 6.05 | 6.06 | 5.83 | 5.98 | 5.98 | -1.81% | 53,392,190 |
| Aug 17, 2026 | 6.13 | 6.16 | 5.97 | 6.09 | 6.09 | -2.72% | 55,511,883 |
| Aug 14, 2026 | 6.10 | 6.26 | 5.82 | 6.26 | 6.26 | 2.96% | 83,673,970 |
| Aug 13, 2026 | 6.34 | 6.48 | 6.08 | 6.08 | 6.08 | -5.00% | 82,131,882 |
| Aug 12, 2026 | 6.43 | 6.55 | 6.29 | 6.40 | 6.40 | -2.44% | 79,003,771 |
| Aug 11, 2026 | 6.45 | 6.96 | 6.25 | 6.56 | 6.56 | -0.15% | 106,885,547 |
| Aug 10, 2026 | 6.72 | 6.77 | 6.44 | 6.57 | 6.57 | -1.79% | 91,327,274 |
| Aug 7, 2026 | 6.60 | 6.94 | 6.26 | 6.69 | 6.69 | -6.56% | 160,269,064 |
| Aug 6, 2026 | 5.80 | 7.16 | 5.80 | 7.16 | 7.16 | 19.93% | 168,866,721 |
| Aug 5, 2026 | 5.75 | 6.41 | 5.58 | 5.97 | 5.97 | 7.57% | 121,949,854 |
| Aug 3, 2026 | 5.36 | 5.55 | 5.36 | 5.55 | 5.55 | 2.21% | 11,770,439 |
| Jul 31, 2026 | 5.24 | 5.45 | 5.21 | 5.43 | 5.43 | 3.43% | 16,202,247 |
| Jul 30, 2026 | 5.17 | 5.27 | 5.14 | 5.25 | 5.25 | 1.16% | 10,336,900 |
| Jul 29, 2026 | 5.14 | 5.21 | 5.13 | 5.19 | 5.19 | 0.78% | 8,410,300 |
| Jul 28, 2026 | 5.01 | 5.22 | 4.99 | 5.15 | 5.15 | 1.58% | 10,235,000 |
| Jul 27, 2026 | 5.00 | 5.10 | 5.00 | 5.07 | 5.07 | 0.80% | 7,118,858 |
| Jul 24, 2026 | 5.10 | 5.12 | 5.00 | 5.03 | 5.03 | -2.52% | 7,419,155 |
| Jul 23, 2026 | 4.88 | 5.18 | 4.87 | 5.16 | 5.16 | 5.74% | 12,515,580 |
| Jul 22, 2026 | 4.90 | 4.96 | 4.84 | 4.88 | 4.88 | -1.01% | 8,485,202 |
| Jul 21, 2026 | 4.96 | 4.98 | 4.57 | 4.93 | 4.93 | 0.61% | 17,239,729 |
| Jul 20, 2026 | 5.21 | 5.24 | 4.84 | 4.90 | 4.90 | -6.84% | 19,163,718 |
| Jul 17, 2026 | 5.37 | 5.42 | 5.20 | 5.26 | 5.26 | -2.23% | 13,534,700 |
| Jul 16, 2026 | 5.26 | 5.38 | 5.20 | 5.38 | 5.38 | 2.28% | 11,333,947 |
| Jul 15, 2026 | 5.23 | 5.36 | 5.23 | 5.26 | 5.26 | 0.19% | 10,290,518 |
| Jul 14, 2026 | 5.32 | 5.33 | 5.14 | 5.25 | 5.25 | -0.94% | 11,037,228 |
| Jul 13, 2026 | 5.47 | 5.53 | 5.30 | 5.30 | 5.30 | -3.11% | 10,752,365 |
| Jul 10, 2026 | 5.36 | 5.55 | 5.30 | 5.47 | 5.47 | 1.67% | 10,851,061 |
| Jul 9, 2026 | 5.41 | 5.43 | 5.27 | 5.38 | 5.38 | -1.10% | 9,033,875 |
| Jul 8, 2026 | 5.39 | 5.44 | 5.33 | 5.44 | 5.44 | 0.93% | 7,571,809 |
| Jul 7, 2026 | 5.34 | 5.42 | 5.27 | 5.39 | 5.39 | 0.37% | 11,785,900 |
| Jul 6, 2026 | 5.37 | 5.45 | 5.33 | 5.37 | 5.37 | - | 7,688,571 |
| Jul 3, 2026 | 5.21 | 5.42 | 5.20 | 5.37 | 5.37 | 3.07% | 10,003,544 |
| Jul 2, 2026 | 5.19 | 5.31 | 5.16 | 5.21 | 5.21 | -0.19% | 11,594,492 |
| Jul 1, 2026 | 5.17 | 5.25 | 5.16 | 5.22 | 5.22 | 0.97% | 9,030,850 |
| Jun 30, 2026 | 5.08 | 5.18 | 4.98 | 5.17 | 5.17 | 3.61% | 9,238,498 |
| Jun 29, 2026 | 4.92 | 5.05 | 4.90 | 4.99 | 4.99 | 0.60% | 6,527,206 |
| Jun 26, 2026 | 4.87 | 5.05 | 4.84 | 4.96 | 4.96 | 0.61% | 9,816,658 |