Sunfly Intelligent Technology Co., LTD (SHE:300423)
China · Delayed Price · Currency is CNY 9.40
+0.33 (3.64%)
At close: Jan 23, 2026
SHE:300423 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9.27 | 9.62 | 9.27 | 9.40 | 9.40 | 3.64% | 33,784,275 |
| Jan 22, 2026 | 9.00 | 9.18 | 8.92 | 9.07 | 9.07 | 0.67% | 15,990,150 |
| Jan 21, 2026 | 8.97 | 9.20 | 8.72 | 9.01 | 9.01 | -0.55% | 18,910,500 |
| Jan 20, 2026 | 9.30 | 9.38 | 9.01 | 9.06 | 9.06 | -2.58% | 21,890,520 |
| Jan 19, 2026 | 8.89 | 9.34 | 8.88 | 9.30 | 9.30 | 2.31% | 27,810,760 |
| Jan 16, 2026 | 9.36 | 9.51 | 9.08 | 9.09 | 9.09 | - | 28,936,870 |
| Jan 15, 2026 | 9.17 | 9.30 | 8.97 | 9.09 | 9.09 | -1.73% | 22,889,040 |
| Jan 14, 2026 | 9.26 | 9.44 | 9.10 | 9.25 | 9.25 | -1.39% | 42,695,960 |
| Jan 13, 2026 | 9.46 | 9.99 | 9.01 | 9.38 | 9.38 | -1.57% | 57,211,040 |
| Jan 12, 2026 | 9.23 | 9.69 | 9.15 | 9.53 | 9.53 | 3.36% | 49,751,310 |
| Jan 9, 2026 | 9.10 | 9.42 | 9.03 | 9.22 | 9.22 | - | 43,809,500 |
| Jan 8, 2026 | 8.94 | 9.29 | 8.70 | 9.22 | 9.22 | 3.13% | 49,100,640 |
| Jan 7, 2026 | 8.56 | 8.98 | 8.52 | 8.94 | 8.94 | 3.83% | 41,586,330 |
| Jan 6, 2026 | 8.52 | 8.61 | 8.42 | 8.61 | 8.61 | 0.82% | 21,106,630 |
| Jan 5, 2026 | 8.48 | 8.65 | 8.45 | 8.54 | 8.54 | 1.91% | 19,165,150 |
| Dec 31, 2025 | 8.59 | 8.66 | 8.23 | 8.38 | 8.38 | -2.10% | 21,341,953 |
| Dec 30, 2025 | 8.80 | 8.90 | 8.51 | 8.56 | 8.56 | -3.49% | 24,764,040 |
| Dec 29, 2025 | 9.00 | 9.00 | 8.75 | 8.87 | 8.87 | -0.89% | 23,046,300 |
| Dec 26, 2025 | 9.08 | 9.11 | 8.81 | 8.95 | 8.95 | -1.97% | 36,118,120 |
| Dec 25, 2025 | 8.83 | 9.16 | 8.75 | 9.13 | 9.13 | 2.58% | 51,013,580 |
| Dec 24, 2025 | 8.53 | 9.30 | 8.37 | 8.90 | 8.90 | 4.46% | 41,054,670 |
| Dec 23, 2025 | 8.81 | 8.96 | 8.49 | 8.52 | 8.52 | -5.44% | 43,748,230 |
| Dec 22, 2025 | 9.24 | 9.33 | 8.92 | 9.01 | 9.01 | -3.12% | 44,799,180 |
| Dec 19, 2025 | 9.20 | 9.70 | 9.02 | 9.30 | 9.30 | 3.10% | 54,585,820 |
| Dec 18, 2025 | 8.98 | 9.26 | 8.82 | 9.02 | 9.02 | -1.53% | 45,247,070 |
| Dec 17, 2025 | 9.31 | 9.57 | 8.79 | 9.16 | 9.16 | -4.38% | 68,732,970 |
| Dec 16, 2025 | 9.59 | 10.16 | 9.53 | 9.58 | 9.58 | -6.63% | 98,855,160 |
| Dec 15, 2025 | 8.84 | 10.26 | 8.79 | 10.26 | 10.26 | 20.00% | 117,384,000 |
| Dec 12, 2025 | 8.12 | 8.74 | 8.10 | 8.55 | 8.55 | 4.27% | 69,602,757 |
| Dec 11, 2025 | 7.58 | 8.59 | 7.58 | 8.20 | 8.20 | 8.04% | 57,944,180 |
| Dec 10, 2025 | 7.77 | 7.78 | 7.51 | 7.59 | 7.59 | -2.19% | 11,860,100 |
| Dec 9, 2025 | 7.95 | 7.95 | 7.74 | 7.76 | 7.76 | -2.63% | 10,950,900 |
| Dec 8, 2025 | 7.94 | 8.09 | 7.85 | 7.97 | 7.97 | 1.66% | 16,492,500 |
| Dec 5, 2025 | 7.70 | 7.87 | 7.50 | 7.84 | 7.84 | 2.22% | 16,636,870 |
| Dec 4, 2025 | 7.75 | 7.92 | 7.59 | 7.67 | 7.67 | -1.29% | 15,723,247 |
| Dec 3, 2025 | 7.90 | 7.99 | 7.64 | 7.77 | 7.77 | -2.02% | 13,935,730 |
| Dec 2, 2025 | 7.94 | 7.96 | 7.71 | 7.93 | 7.93 | -0.50% | 16,372,230 |
| Dec 1, 2025 | 7.58 | 8.26 | 7.50 | 7.97 | 7.97 | 4.46% | 25,837,820 |
| Nov 28, 2025 | 7.48 | 7.80 | 7.41 | 7.63 | 7.63 | 1.33% | 13,428,000 |
| Nov 27, 2025 | 7.52 | 7.64 | 7.38 | 7.53 | 7.53 | 0.27% | 12,583,200 |
| Nov 26, 2025 | 7.67 | 7.92 | 7.49 | 7.51 | 7.51 | -2.21% | 12,673,470 |
| Nov 25, 2025 | 7.45 | 7.77 | 7.42 | 7.68 | 7.68 | 3.36% | 16,792,530 |
| Nov 24, 2025 | 7.50 | 7.54 | 7.26 | 7.43 | 7.43 | 0.41% | 13,535,840 |
| Nov 21, 2025 | 7.79 | 7.88 | 7.37 | 7.40 | 7.40 | -7.38% | 25,273,870 |
| Nov 20, 2025 | 8.06 | 8.52 | 7.88 | 7.99 | 7.99 | -2.56% | 32,195,550 |
| Nov 19, 2025 | 8.01 | 8.64 | 7.97 | 8.20 | 8.20 | 2.12% | 30,721,500 |
| Nov 18, 2025 | 8.29 | 8.37 | 8.01 | 8.03 | 8.03 | -3.72% | 17,887,200 |
| Nov 17, 2025 | 8.10 | 8.44 | 7.87 | 8.34 | 8.34 | 2.33% | 32,445,590 |
| Nov 14, 2025 | 8.10 | 8.37 | 7.99 | 8.15 | 8.15 | 1.24% | 24,659,300 |
| Nov 13, 2025 | 7.99 | 8.09 | 7.84 | 8.05 | 8.05 | 0.25% | 18,093,300 |