Sunfly Intelligent Technology Co., LTD (SHE:300423)
China · Delayed Price · Currency is CNY 8.04
-0.11 (-1.35%)
Apr 17, 2026, 3:04 PM CST
SHE:300423 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 8.15 | 8.15 | 7.95 | 8.04 | 8.04 | -1.35% | 11,420,300 |
| Apr 16, 2026 | 8.11 | 8.18 | 7.93 | 8.15 | 8.15 | 0.74% | 11,259,953 |
| Apr 15, 2026 | 8.23 | 8.32 | 8.07 | 8.09 | 8.09 | -0.98% | 16,415,053 |
| Apr 14, 2026 | 8.19 | 8.27 | 8.06 | 8.17 | 8.17 | - | 10,875,500 |
| Apr 13, 2026 | 8.05 | 8.18 | 8.03 | 8.17 | 8.17 | 1.74% | 10,064,600 |
| Apr 10, 2026 | 8.18 | 8.25 | 8.03 | 8.03 | 8.03 | -0.86% | 11,616,100 |
| Apr 9, 2026 | 8.19 | 8.27 | 8.03 | 8.10 | 8.10 | -2.29% | 10,697,900 |
| Apr 8, 2026 | 8.19 | 8.30 | 8.11 | 8.29 | 8.29 | 4.41% | 12,661,700 |
| Apr 7, 2026 | 7.78 | 7.97 | 7.72 | 7.94 | 7.94 | 3.52% | 13,967,450 |
| Apr 3, 2026 | 8.09 | 8.10 | 7.66 | 7.67 | 7.67 | -4.72% | 16,036,010 |
| Apr 2, 2026 | 8.22 | 8.39 | 7.98 | 8.05 | 8.05 | -2.19% | 13,950,180 |
| Apr 1, 2026 | 8.39 | 8.42 | 8.17 | 8.23 | 8.23 | 0.86% | 12,044,198 |
| Mar 31, 2026 | 8.51 | 8.65 | 8.16 | 8.16 | 8.16 | -3.55% | 16,839,100 |
| Mar 30, 2026 | 8.38 | 8.53 | 8.24 | 8.46 | 8.46 | -0.94% | 14,226,890 |
| 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 |