Sunfly Intelligent Technology Co., LTD (SHE:300423)
China · Delayed Price · Currency is CNY 5.40
-0.01 (-0.18%)
Sep 30, 2026, 3:04 PM CST
SHE:300423 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.45 | 5.48 | 5.35 | 5.40 | 5.40 | -0.18% | 5,694,270 |
| Sep 29, 2026 | 5.30 | 5.48 | 5.30 | 5.41 | 5.41 | 1.50% | 7,295,800 |
| Sep 28, 2026 | 5.41 | 5.44 | 5.28 | 5.33 | 5.33 | -1.48% | 6,234,929 |
| Sep 24, 2026 | 5.45 | 5.53 | 5.38 | 5.41 | 5.41 | -0.55% | 9,279,000 |
| Sep 23, 2026 | 5.52 | 5.57 | 5.38 | 5.44 | 5.44 | -2.68% | 7,040,000 |
| Sep 22, 2026 | 5.64 | 5.73 | 5.52 | 5.59 | 5.59 | -0.53% | 9,373,100 |
| Sep 21, 2026 | 5.56 | 5.64 | 5.52 | 5.62 | 5.62 | 1.44% | 6,213,300 |
| Sep 18, 2026 | 5.56 | 5.64 | 5.52 | 5.54 | 5.54 | -0.18% | 6,399,300 |
| Sep 17, 2026 | 5.52 | 5.55 | 5.40 | 5.55 | 5.55 | -0.18% | 5,812,600 |
| Sep 16, 2026 | 5.50 | 5.58 | 5.43 | 5.56 | 5.56 | 1.09% | 6,220,260 |
| Sep 15, 2026 | 5.64 | 5.67 | 5.48 | 5.50 | 5.50 | -3.00% | 6,275,550 |
| Sep 14, 2026 | 5.64 | 5.72 | 5.60 | 5.67 | 5.67 | -0.18% | 5,398,000 |
| Sep 11, 2026 | 5.75 | 5.77 | 5.60 | 5.68 | 5.68 | -1.73% | 7,024,560 |
| Sep 10, 2026 | 5.81 | 5.86 | 5.74 | 5.78 | 5.78 | -1.37% | 4,944,000 |
| Sep 9, 2026 | 5.90 | 5.91 | 5.82 | 5.86 | 5.86 | -0.68% | 6,312,578 |
| Sep 8, 2026 | 5.86 | 5.91 | 5.79 | 5.90 | 5.90 | 0.85% | 6,123,500 |
| Sep 7, 2026 | 5.88 | 5.89 | 5.76 | 5.85 | 5.85 | 0.34% | 6,031,000 |
| Sep 4, 2026 | 5.84 | 5.99 | 5.79 | 5.83 | 5.83 | 0.87% | 9,443,200 |
| Sep 3, 2026 | 5.96 | 6.01 | 5.74 | 5.78 | 5.78 | -2.36% | 8,197,800 |
| Sep 2, 2026 | 5.86 | 5.95 | 5.79 | 5.92 | 5.92 | 0.85% | 9,069,600 |
| Sep 1, 2026 | 5.79 | 5.89 | 5.72 | 5.87 | 5.87 | 1.38% | 8,069,700 |
| Aug 31, 2026 | 5.76 | 5.86 | 5.76 | 5.79 | 5.79 | -0.17% | 6,809,500 |
| Aug 28, 2026 | 5.86 | 5.88 | 5.63 | 5.80 | 5.80 | -2.03% | 9,506,700 |
| Aug 27, 2026 | 5.90 | 5.96 | 5.83 | 5.92 | 5.92 | 0.17% | 6,933,800 |
| Aug 26, 2026 | 5.92 | 5.98 | 5.82 | 5.91 | 5.91 | -0.17% | 6,071,300 |
| Aug 25, 2026 | 5.72 | 5.95 | 5.68 | 5.92 | 5.92 | 2.78% | 8,583,660 |
| 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 |