Surfilter Network Technology Co., Ltd. (SHE:300311)
China · Delayed Price · Currency is CNY 5.03
-0.13 (-2.52%)
At close: Jul 24, 2026
SHE:300311 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.10 | 5.12 | 5.00 | 5.03 | 5.03 | -2.52% | 7,431,955 |
| Jul 23, 2026 | 4.88 | 5.18 | 4.87 | 5.16 | 5.16 | 5.74% | 12,519,480 |
| 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% | 17,240,329 |
| Jul 20, 2026 | 5.21 | 5.24 | 4.84 | 4.90 | 4.90 | -6.84% | 19,171,118 |
| 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% | 11,341,947 |
| 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% | 11,043,028 |
| Jul 13, 2026 | 5.47 | 5.53 | 5.30 | 5.30 | 5.30 | -3.11% | 10,757,465 |
| Jul 10, 2026 | 5.36 | 5.55 | 5.30 | 5.47 | 5.47 | 1.67% | 10,854,061 |
| 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% | 7,585,609 |
| 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% | 11,594,490 |
| 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 |
| Jun 25, 2026 | 5.10 | 5.14 | 4.91 | 4.93 | 4.93 | -3.90% | 12,558,986 |
| Jun 24, 2026 | 5.27 | 5.27 | 5.09 | 5.13 | 5.13 | -1.91% | 8,273,181 |
| Jun 23, 2026 | 5.10 | 5.30 | 5.06 | 5.23 | 5.23 | 1.75% | 8,298,091 |
| Jun 22, 2026 | 5.18 | 5.24 | 5.02 | 5.14 | 5.14 | -1.15% | 12,863,130 |
| Jun 18, 2026 | 5.25 | 5.30 | 5.15 | 5.20 | 5.20 | -1.14% | 8,616,447 |
| Jun 17, 2026 | 5.14 | 5.29 | 5.13 | 5.26 | 5.26 | 1.94% | 10,758,951 |
| Jun 16, 2026 | 5.09 | 5.18 | 5.03 | 5.16 | 5.16 | 1.78% | 9,626,538 |
| Jun 15, 2026 | 5.02 | 5.12 | 5.01 | 5.07 | 5.07 | 2.01% | 7,327,500 |
| Jun 12, 2026 | 5.03 | 5.07 | 4.95 | 4.97 | 4.97 | - | 7,850,500 |
| Jun 11, 2026 | 4.93 | 4.99 | 4.85 | 4.97 | 4.97 | 0.20% | 8,598,041 |
| Jun 10, 2026 | 5.10 | 5.12 | 4.86 | 4.96 | 4.96 | -3.31% | 12,598,117 |
| Jun 9, 2026 | 5.10 | 5.16 | 5.06 | 5.13 | 5.13 | 1.58% | 4,282,100 |
| Jun 8, 2026 | 5.12 | 5.21 | 5.04 | 5.05 | 5.05 | -3.07% | 7,363,200 |
| Jun 5, 2026 | 5.10 | 5.25 | 5.10 | 5.21 | 5.21 | 0.97% | 7,749,100 |
| Jun 4, 2026 | 5.36 | 5.37 | 5.08 | 5.16 | 5.16 | -4.44% | 13,962,446 |
| Jun 3, 2026 | 5.53 | 5.53 | 5.34 | 5.40 | 5.40 | -2.17% | 11,161,624 |
| Jun 2, 2026 | 5.51 | 5.54 | 5.43 | 5.52 | 5.52 | 0.55% | 8,851,471 |
| Jun 1, 2026 | 5.39 | 5.51 | 5.38 | 5.49 | 5.49 | 1.86% | 8,988,200 |
| May 29, 2026 | 5.52 | 5.52 | 5.34 | 5.39 | 5.39 | -1.64% | 10,291,495 |
| May 28, 2026 | 5.30 | 5.48 | 5.30 | 5.48 | 5.48 | 3.20% | 9,605,531 |
| May 27, 2026 | 5.47 | 5.48 | 5.28 | 5.31 | 5.31 | -3.28% | 11,153,377 |
| May 26, 2026 | 5.56 | 5.58 | 5.32 | 5.49 | 5.49 | -1.26% | 13,890,080 |
| May 25, 2026 | 5.57 | 5.66 | 5.45 | 5.56 | 5.56 | -0.36% | 11,882,270 |
| May 22, 2026 | 5.49 | 5.58 | 5.44 | 5.58 | 5.58 | 2.57% | 9,447,146 |
| May 21, 2026 | 5.67 | 5.74 | 5.42 | 5.44 | 5.44 | -4.06% | 15,253,070 |
| May 20, 2026 | 5.65 | 5.80 | 5.64 | 5.67 | 5.67 | -0.18% | 11,042,146 |
| May 19, 2026 | 5.65 | 5.71 | 5.61 | 5.68 | 5.68 | 0.53% | 8,819,879 |
| May 18, 2026 | 5.47 | 5.65 | 5.44 | 5.65 | 5.65 | 2.91% | 12,524,718 |
| May 15, 2026 | 5.49 | 5.56 | 5.45 | 5.49 | 5.49 | 0.73% | 11,286,947 |