Sunfly Intelligent Technology Co., LTD (SHE:300423)
China · Delayed Price · Currency is CNY 5.92
+0.16 (2.78%)
Aug 25, 2026, 3:04 PM CST
SHE:300423 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5.79 | 5.92 | 5.67 | 5.76 | 5.76 | -0.86% | 6,047,747 |
| Aug 21, 2026 | 5.77 | 5.84 | 5.66 | 5.81 | 5.81 | 0.35% | 6,882,987 |
| Aug 20, 2026 | 5.78 | 5.91 | 5.71 | 5.79 | 5.79 | 0.52% | 7,556,940 |
| Aug 19, 2026 | 5.93 | 6.09 | 5.76 | 5.76 | 5.76 | -3.52% | 13,415,013 |
| Aug 18, 2026 | 5.97 | 6.11 | 5.85 | 5.97 | 5.97 | -1.97% | 15,143,700 |
| Aug 17, 2026 | 5.90 | 6.20 | 5.86 | 6.09 | 6.09 | 4.46% | 22,550,520 |
| Aug 14, 2026 | 5.81 | 5.88 | 5.73 | 5.83 | 5.83 | - | 8,070,354 |
| Aug 13, 2026 | 5.95 | 6.00 | 5.81 | 5.83 | 5.83 | -2.02% | 7,748,703 |
| Aug 12, 2026 | 5.90 | 5.98 | 5.85 | 5.95 | 5.95 | 1.19% | 7,273,800 |
| Aug 11, 2026 | 5.94 | 6.09 | 5.78 | 5.88 | 5.88 | -0.17% | 10,052,947 |
| Aug 10, 2026 | 5.66 | 5.89 | 5.62 | 5.89 | 5.89 | 4.06% | 13,392,750 |
| Aug 7, 2026 | 5.85 | 5.85 | 5.57 | 5.66 | 5.66 | -3.41% | 12,439,000 |
| Aug 6, 2026 | 5.85 | 5.87 | 5.75 | 5.86 | 5.86 | 0.17% | 9,067,400 |
| Aug 5, 2026 | 5.84 | 5.89 | 5.75 | 5.85 | 5.85 | 0.52% | 12,596,400 |
| Aug 4, 2026 | 5.83 | 5.86 | 5.76 | 5.82 | 5.82 | - | 13,336,697 |
| Aug 3, 2026 | 5.53 | 5.82 | 5.53 | 5.82 | 5.82 | 4.49% | 12,067,800 |
| Jul 31, 2026 | 5.53 | 5.62 | 5.48 | 5.57 | 5.57 | 1.83% | 9,607,499 |
| Jul 30, 2026 | 5.50 | 5.64 | 5.44 | 5.47 | 5.47 | -1.44% | 9,842,200 |
| Jul 29, 2026 | 5.43 | 5.60 | 5.38 | 5.55 | 5.55 | 2.21% | 10,508,400 |
| Jul 28, 2026 | 5.44 | 5.52 | 5.35 | 5.43 | 5.43 | -0.18% | 7,096,830 |
| Jul 27, 2026 | 5.31 | 5.48 | 5.28 | 5.44 | 5.44 | 2.84% | 10,977,600 |
| Jul 24, 2026 | 5.35 | 5.43 | 5.27 | 5.29 | 5.29 | -2.58% | 12,648,830 |
| Jul 23, 2026 | 5.02 | 5.45 | 5.01 | 5.43 | 5.43 | 8.17% | 21,545,700 |
| Jul 22, 2026 | 5.12 | 5.16 | 4.99 | 5.02 | 5.02 | -2.33% | 8,416,900 |
| Jul 21, 2026 | 5.17 | 5.22 | 4.86 | 5.14 | 5.14 | -0.96% | 13,811,154 |
| Jul 20, 2026 | 5.35 | 5.49 | 5.13 | 5.19 | 5.19 | -2.63% | 12,516,801 |
| Jul 17, 2026 | 5.37 | 5.55 | 5.28 | 5.33 | 5.33 | -1.48% | 13,189,200 |
| Jul 16, 2026 | 5.34 | 5.51 | 5.25 | 5.41 | 5.41 | 0.56% | 7,733,953 |
| Jul 15, 2026 | 5.32 | 5.49 | 5.30 | 5.38 | 5.38 | 0.94% | 7,900,300 |
| Jul 14, 2026 | 5.25 | 5.36 | 5.11 | 5.33 | 5.33 | 2.11% | 7,765,000 |
| Jul 13, 2026 | 5.61 | 5.61 | 5.22 | 5.22 | 5.22 | -7.12% | 11,307,600 |
| Jul 10, 2026 | 5.46 | 5.78 | 5.38 | 5.62 | 5.62 | 2.37% | 11,333,998 |
| Jul 9, 2026 | 5.50 | 5.57 | 5.33 | 5.49 | 5.49 | -0.36% | 8,610,400 |
| Jul 8, 2026 | 5.65 | 5.65 | 5.48 | 5.51 | 5.51 | -2.48% | 7,187,100 |
| Jul 7, 2026 | 5.70 | 5.79 | 5.53 | 5.65 | 5.65 | -1.57% | 8,213,055 |
| Jul 6, 2026 | 5.88 | 5.97 | 5.71 | 5.74 | 5.74 | -2.55% | 9,526,400 |
| Jul 3, 2026 | 5.67 | 5.97 | 5.62 | 5.89 | 5.89 | 4.80% | 15,138,816 |
| Jul 2, 2026 | 5.87 | 6.03 | 5.60 | 5.62 | 5.62 | -3.27% | 15,744,100 |
| Jul 1, 2026 | 5.48 | 5.96 | 5.41 | 5.81 | 5.81 | 5.44% | 19,059,816 |
| Jun 30, 2026 | 5.48 | 5.59 | 5.39 | 5.51 | 5.51 | - | 8,392,839 |
| Jun 29, 2026 | 5.46 | 5.56 | 5.31 | 5.51 | 5.51 | 0.55% | 10,592,900 |
| Jun 26, 2026 | 5.65 | 5.66 | 5.44 | 5.48 | 5.48 | -3.01% | 9,828,731 |
| Jun 25, 2026 | 5.78 | 5.78 | 5.59 | 5.65 | 5.65 | -2.42% | 9,156,663 |
| Jun 24, 2026 | 6.06 | 6.06 | 5.66 | 5.79 | 5.79 | -3.66% | 14,494,650 |
| Jun 23, 2026 | 5.82 | 6.38 | 5.82 | 6.01 | 6.01 | 1.86% | 18,476,180 |
| Jun 22, 2026 | 5.81 | 5.91 | 5.58 | 5.90 | 5.90 | 1.55% | 10,441,440 |
| Jun 18, 2026 | 5.89 | 5.90 | 5.77 | 5.81 | 5.81 | -1.02% | 8,287,740 |
| Jun 17, 2026 | 6.13 | 6.13 | 5.82 | 5.87 | 5.87 | -4.08% | 11,077,810 |
| Jun 16, 2026 | 5.98 | 6.15 | 5.89 | 6.12 | 6.12 | 2.51% | 9,976,350 |
| Jun 15, 2026 | 6.00 | 6.20 | 5.94 | 5.97 | 5.97 | 0.84% | 10,172,420 |