Sunfly Intelligent Technology Co., LTD (SHE:300423)
China · Delayed Price · Currency is CNY 5.83
-0.04 (-0.68%)
Jun 18, 2026, 1:10 PM CST
SHE:300423 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 5.87 | 6.13 | 5.82 | 5.87 | - | -4.08% | 11,140,413 |
| 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 |
| Jun 12, 2026 | 5.87 | 6.00 | 5.82 | 5.92 | 5.92 | 1.72% | 9,698,600 |
| Jun 11, 2026 | 5.85 | 5.94 | 5.75 | 5.82 | 5.82 | -1.85% | 8,193,130 |
| Jun 10, 2026 | 6.06 | 6.10 | 5.82 | 5.93 | 5.93 | -3.10% | 8,773,953 |
| Jun 9, 2026 | 6.17 | 6.17 | 5.98 | 6.12 | 6.12 | 0.82% | 9,095,730 |
| Jun 8, 2026 | 6.27 | 6.38 | 5.94 | 6.07 | 6.07 | -4.11% | 10,751,172 |
| Jun 5, 2026 | 6.29 | 6.45 | 6.14 | 6.33 | 6.33 | 0.32% | 9,117,353 |
| Jun 4, 2026 | 6.41 | 6.45 | 6.26 | 6.31 | 6.31 | -2.47% | 8,429,142 |
| Jun 3, 2026 | 6.56 | 6.64 | 6.41 | 6.47 | 6.47 | -1.37% | 7,384,200 |
| Jun 2, 2026 | 6.74 | 6.75 | 6.37 | 6.56 | 6.56 | -1.94% | 9,608,438 |
| Jun 1, 2026 | 6.56 | 6.82 | 6.50 | 6.69 | 6.69 | 2.29% | 10,899,950 |
| May 29, 2026 | 6.85 | 6.93 | 6.51 | 6.54 | 6.54 | -4.80% | 11,570,040 |
| 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 |