Cscec Scimee Sci.&Tech. Co.,Ltd (SHE:300425)
China · Delayed Price · Currency is CNY 4.570
-0.320 (-6.54%)
Mar 23, 2026, 3:04 PM CST
SHE:300425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 4.80 | 4.89 | 4.54 | 4.57 | 4.57 | -6.54% | 19,045,530 |
| Mar 20, 2026 | 5.12 | 5.15 | 4.88 | 4.89 | 4.89 | -4.12% | 17,958,600 |
| Mar 19, 2026 | 5.20 | 5.25 | 5.08 | 5.10 | 5.10 | -2.67% | 12,801,650 |
| Mar 18, 2026 | 5.25 | 5.28 | 5.18 | 5.24 | 5.24 | - | 9,130,900 |
| Mar 17, 2026 | 5.33 | 5.36 | 5.21 | 5.24 | 5.24 | -1.69% | 10,478,900 |
| Mar 16, 2026 | 5.35 | 5.42 | 5.30 | 5.33 | 5.33 | -0.74% | 11,321,570 |
| Mar 13, 2026 | 5.29 | 5.43 | 5.26 | 5.37 | 5.37 | 0.94% | 13,862,510 |
| Mar 12, 2026 | 5.37 | 5.38 | 5.29 | 5.32 | 5.32 | -0.56% | 8,940,345 |
| Mar 11, 2026 | 5.34 | 5.38 | 5.28 | 5.35 | 5.35 | 0.19% | 11,406,950 |
| Mar 10, 2026 | 5.29 | 5.36 | 5.28 | 5.34 | 5.34 | 0.95% | 13,024,182 |
| Mar 9, 2026 | 5.27 | 5.33 | 5.24 | 5.29 | 5.29 | -0.56% | 11,507,200 |
| Mar 6, 2026 | 5.11 | 5.33 | 5.11 | 5.32 | 5.32 | 3.50% | 14,947,350 |
| Mar 5, 2026 | 5.11 | 5.21 | 5.10 | 5.14 | 5.14 | 1.78% | 9,246,803 |
| Mar 4, 2026 | 5.06 | 5.14 | 4.99 | 5.05 | 5.05 | -1.75% | 10,940,104 |
| Mar 3, 2026 | 5.20 | 5.27 | 5.13 | 5.14 | 5.14 | -1.34% | 15,765,319 |
| Mar 2, 2026 | 5.27 | 5.32 | 5.17 | 5.21 | 5.21 | -2.43% | 14,013,078 |
| Feb 27, 2026 | 5.34 | 5.37 | 5.30 | 5.34 | 5.34 | -0.19% | 11,928,700 |
| Feb 26, 2026 | 5.28 | 5.36 | 5.26 | 5.35 | 5.35 | 1.52% | 14,923,740 |
| Feb 25, 2026 | 5.27 | 5.32 | 5.25 | 5.27 | 5.27 | - | 9,296,947 |
| Feb 24, 2026 | 5.18 | 5.28 | 5.17 | 5.27 | 5.27 | 2.13% | 9,736,734 |
| Feb 13, 2026 | 5.19 | 5.24 | 5.15 | 5.16 | 5.16 | -0.58% | 7,378,882 |
| Feb 12, 2026 | 5.25 | 5.28 | 5.17 | 5.19 | 5.19 | -1.33% | 9,379,800 |
| Feb 11, 2026 | 5.27 | 5.30 | 5.24 | 5.26 | 5.26 | -0.38% | 6,080,597 |
| Feb 10, 2026 | 5.29 | 5.32 | 5.26 | 5.28 | 5.28 | - | 8,275,297 |
| Feb 9, 2026 | 5.31 | 5.34 | 5.27 | 5.28 | 5.28 | 0.38% | 7,393,350 |
| Feb 6, 2026 | 5.25 | 5.31 | 5.23 | 5.26 | 5.26 | - | 7,491,897 |
| Feb 5, 2026 | 5.30 | 5.35 | 5.26 | 5.26 | 5.26 | -1.13% | 8,518,400 |
| Feb 4, 2026 | 5.25 | 5.33 | 5.25 | 5.32 | 5.32 | 0.95% | 10,131,800 |
| Feb 3, 2026 | 5.21 | 5.28 | 5.21 | 5.27 | 5.27 | 1.35% | 8,737,785 |
| Feb 2, 2026 | 5.25 | 5.32 | 5.18 | 5.20 | 5.20 | -0.95% | 10,955,540 |
| Jan 30, 2026 | 5.21 | 5.29 | 5.18 | 5.25 | 5.25 | 0.19% | 9,486,068 |
| Jan 29, 2026 | 5.23 | 5.28 | 5.20 | 5.24 | 5.24 | -0.38% | 7,525,352 |
| Jan 28, 2026 | 5.25 | 5.28 | 5.22 | 5.26 | 5.26 | - | 7,510,760 |
| Jan 27, 2026 | 5.26 | 5.29 | 5.14 | 5.26 | 5.26 | -0.57% | 7,691,409 |
| Jan 26, 2026 | 5.27 | 5.31 | 5.22 | 5.29 | 5.29 | 0.57% | 9,798,389 |
| Jan 23, 2026 | 5.25 | 5.26 | 5.21 | 5.26 | 5.26 | 0.19% | 6,089,165 |
| Jan 22, 2026 | 5.16 | 5.27 | 5.15 | 5.25 | 5.25 | 1.94% | 9,021,699 |
| Jan 21, 2026 | 5.15 | 5.17 | 5.11 | 5.15 | 5.15 | -0.39% | 6,089,656 |
| Jan 20, 2026 | 5.17 | 5.21 | 5.13 | 5.17 | 5.17 | - | 10,296,990 |
| Jan 19, 2026 | 5.09 | 5.18 | 5.06 | 5.17 | 5.17 | 1.97% | 8,994,211 |
| Jan 16, 2026 | 5.13 | 5.13 | 5.07 | 5.07 | 5.07 | -0.59% | 5,363,076 |
| Jan 15, 2026 | 5.07 | 5.12 | 5.04 | 5.10 | 5.10 | 0.59% | 6,956,833 |
| Jan 14, 2026 | 5.12 | 5.14 | 5.03 | 5.07 | 5.07 | -0.59% | 12,861,720 |
| Jan 13, 2026 | 5.12 | 5.14 | 5.07 | 5.10 | 5.10 | -0.20% | 10,714,293 |
| Jan 12, 2026 | 5.12 | 5.12 | 5.06 | 5.11 | 5.11 | 0.20% | 11,183,960 |
| Jan 9, 2026 | 5.08 | 5.10 | 5.04 | 5.10 | 5.10 | 0.39% | 7,300,190 |
| Jan 8, 2026 | 5.01 | 5.08 | 4.99 | 5.08 | 5.08 | 0.99% | 7,270,564 |
| Jan 7, 2026 | 5.06 | 5.08 | 5.01 | 5.03 | 5.03 | -0.40% | 6,513,897 |
| Jan 6, 2026 | 5.00 | 5.07 | 5.00 | 5.05 | 5.05 | 1.00% | 6,347,180 |
| Jan 5, 2026 | 4.96 | 5.05 | 4.95 | 5.00 | 5.00 | 1.01% | 7,003,246 |