Sunfly Intelligent Technology Co., LTD (SHE:300423)
China · Delayed Price · Currency is CNY 8.54
+0.12 (1.43%)
At close: Mar 27, 2026
SHE:300423 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.29 | 8.57 | 8.23 | 8.54 | 8.54 | 1.43% | 11,993,890 |
| Mar 26, 2026 | 8.93 | 8.93 | 8.38 | 8.42 | 8.42 | -5.07% | 19,878,100 |
| Mar 25, 2026 | 8.90 | 9.07 | 8.78 | 8.87 | 8.87 | -1.11% | 25,691,400 |
| Mar 24, 2026 | 8.53 | 9.01 | 8.49 | 8.97 | 8.97 | 7.68% | 31,314,279 |
| Mar 23, 2026 | 8.61 | 8.87 | 8.25 | 8.33 | 8.33 | -5.66% | 23,826,440 |
| Mar 20, 2026 | 9.30 | 9.40 | 8.83 | 8.83 | 8.83 | -4.44% | 25,261,245 |
| Mar 19, 2026 | 9.45 | 9.53 | 9.18 | 9.24 | 9.24 | -4.74% | 23,684,299 |
| Mar 18, 2026 | 9.50 | 9.71 | 9.38 | 9.70 | 9.70 | 3.30% | 29,354,150 |
| Mar 17, 2026 | 10.38 | 10.42 | 9.35 | 9.39 | 9.39 | -10.66% | 51,970,450 |
| Mar 16, 2026 | 10.29 | 10.53 | 9.88 | 10.51 | 10.51 | 2.24% | 27,074,540 |
| Mar 13, 2026 | 10.52 | 10.65 | 10.23 | 10.28 | 10.28 | -4.01% | 27,688,460 |
| Mar 12, 2026 | 10.78 | 11.07 | 10.55 | 10.71 | 10.71 | -2.10% | 38,832,840 |
| Mar 11, 2026 | 11.21 | 11.44 | 10.90 | 10.94 | 10.94 | -3.19% | 47,497,420 |
| Mar 10, 2026 | 11.01 | 11.64 | 11.01 | 11.30 | 11.30 | 1.71% | 60,723,830 |
| Mar 9, 2026 | 11.09 | 11.36 | 10.93 | 11.11 | 11.11 | -0.98% | 59,455,710 |
| Mar 6, 2026 | 11.58 | 11.65 | 11.08 | 11.22 | 11.22 | -3.11% | 107,992,800 |
| Mar 5, 2026 | 10.49 | 12.04 | 10.49 | 11.58 | 11.58 | 15.45% | 139,998,500 |
| Mar 4, 2026 | 9.15 | 10.35 | 9.08 | 10.03 | 10.03 | 7.39% | 51,350,020 |
| Mar 3, 2026 | 10.19 | 10.19 | 9.33 | 9.34 | 9.34 | -6.60% | 38,511,910 |
| Mar 2, 2026 | 10.28 | 10.38 | 9.89 | 10.00 | 10.00 | -3.47% | 45,932,860 |
| Feb 27, 2026 | 9.89 | 10.94 | 9.80 | 10.36 | 10.36 | 6.47% | 75,065,400 |
| Feb 26, 2026 | 9.60 | 9.79 | 9.51 | 9.73 | 9.73 | 0.62% | 22,759,350 |
| Feb 25, 2026 | 9.55 | 9.74 | 9.44 | 9.67 | 9.67 | 0.94% | 27,421,520 |
| Feb 24, 2026 | 9.36 | 9.61 | 9.33 | 9.58 | 9.58 | 3.79% | 25,252,200 |
| Feb 13, 2026 | 9.27 | 9.42 | 9.22 | 9.23 | 9.23 | -1.18% | 14,454,400 |
| Feb 12, 2026 | 9.37 | 9.45 | 9.16 | 9.34 | 9.34 | 0.21% | 18,198,400 |
| Feb 11, 2026 | 9.57 | 9.57 | 9.29 | 9.32 | 9.32 | -2.51% | 21,547,710 |
| Feb 10, 2026 | 9.60 | 9.72 | 9.52 | 9.56 | 9.56 | -1.14% | 30,253,950 |
| Feb 9, 2026 | 9.45 | 9.75 | 9.45 | 9.67 | 9.67 | 2.33% | 40,539,610 |
| Feb 6, 2026 | 9.41 | 9.57 | 9.35 | 9.45 | 9.45 | - | 41,420,920 |
| Feb 5, 2026 | 9.70 | 9.86 | 9.33 | 9.45 | 9.45 | -5.31% | 73,084,930 |
| Feb 4, 2026 | 8.25 | 9.98 | 8.25 | 9.98 | 9.98 | 19.95% | 63,487,210 |
| Feb 3, 2026 | 8.22 | 8.32 | 8.11 | 8.32 | 8.32 | 2.21% | 10,221,980 |
| Feb 2, 2026 | 8.09 | 8.40 | 8.09 | 8.14 | 8.14 | -0.12% | 13,686,500 |
| Jan 30, 2026 | 8.41 | 8.43 | 8.01 | 8.15 | 8.15 | -3.09% | 15,195,320 |
| Jan 29, 2026 | 8.60 | 8.73 | 8.41 | 8.41 | 8.41 | -3.11% | 15,939,410 |
| Jan 28, 2026 | 9.08 | 9.11 | 8.66 | 8.68 | 8.68 | -3.02% | 17,222,500 |
| Jan 27, 2026 | 9.10 | 9.15 | 8.58 | 8.95 | 8.95 | -1.65% | 24,165,390 |
| Jan 26, 2026 | 9.33 | 9.45 | 9.05 | 9.10 | 9.10 | -3.19% | 31,335,600 |
| 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 |