Sunfly Intelligent Technology Co., LTD (SHE:300423)
China · Delayed Price · Currency is CNY 6.87
+0.13 (1.93%)
May 28, 2026, 3:04 PM CST
SHE:300423 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.70 | 6.92 | 6.65 | 6.87 | 6.87 | 1.93% | 11,679,663 |
| May 27, 2026 | 6.82 | 7.20 | 6.65 | 6.74 | 6.74 | - | 15,090,855 |
| May 26, 2026 | 6.87 | 6.96 | 6.66 | 6.74 | 6.74 | -2.60% | 10,143,900 |
| May 25, 2026 | 7.12 | 7.25 | 6.86 | 6.92 | 6.92 | -2.67% | 11,082,730 |
| May 22, 2026 | 6.98 | 7.14 | 6.90 | 7.11 | 7.11 | 2.89% | 11,236,792 |
| May 21, 2026 | 7.40 | 7.51 | 6.89 | 6.91 | 6.91 | -6.75% | 18,511,699 |
| May 20, 2026 | 7.77 | 7.77 | 7.38 | 7.41 | 7.41 | -5.00% | 13,460,163 |
| May 19, 2026 | 7.68 | 7.82 | 7.62 | 7.80 | 7.80 | 1.83% | 9,171,900 |
| May 18, 2026 | 7.62 | 7.70 | 7.58 | 7.66 | 7.66 | 0.52% | 7,689,800 |
| May 15, 2026 | 7.73 | 7.82 | 7.60 | 7.62 | 7.62 | -1.42% | 10,942,800 |
| May 14, 2026 | 8.19 | 8.19 | 7.71 | 7.73 | 7.73 | -4.80% | 16,631,520 |
| May 13, 2026 | 7.99 | 8.31 | 7.97 | 8.12 | 8.12 | 1.63% | 18,626,600 |
| May 12, 2026 | 8.11 | 8.17 | 7.97 | 7.99 | 7.99 | -1.60% | 11,645,100 |
| May 11, 2026 | 8.17 | 8.24 | 8.06 | 8.12 | 8.12 | -0.49% | 10,845,100 |
| May 8, 2026 | 8.14 | 8.21 | 8.01 | 8.16 | 8.16 | 0.87% | 9,665,900 |
| May 7, 2026 | 8.05 | 8.12 | 7.97 | 8.09 | 8.09 | 0.75% | 9,888,400 |
| May 6, 2026 | 7.88 | 8.07 | 7.87 | 8.03 | 8.03 | 2.55% | 10,077,710 |
| Apr 30, 2026 | 7.93 | 7.93 | 7.77 | 7.83 | 7.83 | -0.89% | 8,198,396 |
| Apr 29, 2026 | 7.51 | 7.97 | 7.50 | 7.90 | 7.90 | 4.22% | 14,568,070 |
| Apr 28, 2026 | 7.78 | 7.80 | 7.49 | 7.58 | 7.58 | -4.05% | 14,429,700 |
| Apr 27, 2026 | 7.66 | 7.91 | 7.54 | 7.90 | 7.90 | 2.86% | 11,439,880 |
| Apr 24, 2026 | 7.76 | 7.76 | 7.56 | 7.68 | 7.68 | -0.52% | 9,367,200 |
| Apr 23, 2026 | 7.90 | 8.01 | 7.67 | 7.72 | 7.72 | -2.89% | 11,184,800 |
| Apr 22, 2026 | 7.91 | 7.95 | 7.84 | 7.95 | 7.95 | -0.25% | 8,207,700 |
| Apr 21, 2026 | 8.08 | 8.10 | 7.83 | 7.97 | 7.97 | -1.60% | 11,175,540 |
| Apr 20, 2026 | 8.03 | 8.11 | 8.00 | 8.10 | 8.10 | 0.75% | 10,152,890 |
| 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% | 11,259,950 |
| Apr 15, 2026 | 8.23 | 8.32 | 8.07 | 8.09 | 8.09 | -0.98% | 16,415,050 |
| 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% | 12,044,190 |
| 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% | 31,314,270 |
| 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% | 25,259,040 |
| Mar 19, 2026 | 9.45 | 9.53 | 9.18 | 9.24 | 9.24 | -4.74% | 23,684,290 |
| 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 |