Cscec Scimee Sci.&Tech. Co.,Ltd (SHE:300425)
China · Delayed Price · Currency is CNY 3.740
-0.110 (-2.86%)
Jul 24, 2026, 3:04 PM CST
SHE:300425 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.82 | 3.85 | 3.73 | 3.74 | 3.74 | -2.86% | 8,833,737 |
| Jul 23, 2026 | 3.72 | 3.86 | 3.70 | 3.85 | 3.85 | 3.49% | 9,701,101 |
| Jul 22, 2026 | 3.72 | 3.78 | 3.68 | 3.72 | 3.72 | -0.80% | 10,001,000 |
| Jul 21, 2026 | 3.79 | 3.81 | 3.66 | 3.75 | 3.75 | -1.06% | 13,056,050 |
| Jul 20, 2026 | 3.85 | 3.96 | 3.74 | 3.79 | 3.79 | -1.56% | 13,449,650 |
| Jul 17, 2026 | 3.95 | 4.02 | 3.82 | 3.85 | 3.85 | -2.53% | 11,772,134 |
| Jul 16, 2026 | 3.91 | 4.01 | 3.88 | 3.95 | 3.95 | 0.51% | 6,417,920 |
| Jul 15, 2026 | 3.86 | 3.95 | 3.86 | 3.93 | 3.93 | 1.55% | 6,260,200 |
| Jul 14, 2026 | 3.75 | 3.89 | 3.74 | 3.87 | 3.87 | 2.65% | 7,313,400 |
| Jul 13, 2026 | 3.85 | 3.88 | 3.74 | 3.77 | 3.77 | -2.33% | 8,119,200 |
| Jul 10, 2026 | 3.73 | 3.94 | 3.71 | 3.86 | 3.86 | 2.66% | 9,337,196 |
| Jul 9, 2026 | 3.77 | 3.81 | 3.68 | 3.76 | 3.76 | -0.27% | 6,802,027 |
| Jul 8, 2026 | 3.78 | 3.81 | 3.69 | 3.77 | 3.77 | -0.53% | 6,058,900 |
| Jul 7, 2026 | 3.90 | 3.92 | 3.71 | 3.79 | 3.79 | -3.32% | 8,104,533 |
| Jul 6, 2026 | 3.91 | 3.98 | 3.88 | 3.92 | 3.92 | - | 7,021,868 |
| Jul 3, 2026 | 3.87 | 3.96 | 3.86 | 3.92 | 3.92 | 1.82% | 7,557,600 |
| Jul 2, 2026 | 3.84 | 3.95 | 3.81 | 3.85 | 3.85 | - | 7,211,203 |
| Jul 1, 2026 | 3.76 | 3.92 | 3.72 | 3.85 | 3.85 | 2.94% | 8,768,535 |
| Jun 30, 2026 | 3.77 | 3.82 | 3.71 | 3.74 | 3.74 | -0.53% | 6,844,102 |
| Jun 29, 2026 | 3.80 | 3.81 | 3.66 | 3.76 | 3.76 | -0.27% | 6,759,065 |
| Jun 26, 2026 | 3.87 | 3.88 | 3.77 | 3.77 | 3.77 | -2.84% | 6,427,035 |
| Jun 25, 2026 | 3.89 | 3.91 | 3.79 | 3.88 | 3.88 | -0.51% | 8,063,453 |
| Jun 24, 2026 | 4.13 | 4.13 | 3.88 | 3.90 | 3.90 | -4.41% | 8,523,600 |
| Jun 23, 2026 | 4.01 | 4.16 | 3.99 | 4.08 | 4.08 | 1.24% | 8,541,638 |
| Jun 22, 2026 | 3.92 | 4.05 | 3.84 | 4.03 | 4.03 | 2.28% | 10,600,850 |
| Jun 18, 2026 | 4.01 | 4.04 | 3.92 | 3.94 | 3.94 | -2.72% | 9,392,359 |
| Jun 17, 2026 | 4.09 | 4.12 | 4.00 | 4.05 | 4.05 | -1.22% | 9,305,680 |
| Jun 16, 2026 | 4.10 | 4.13 | 4.04 | 4.10 | 4.10 | -0.73% | 6,563,935 |
| Jun 15, 2026 | 4.17 | 4.24 | 4.09 | 4.13 | 4.13 | - | 9,117,856 |
| Jun 12, 2026 | 4.13 | 4.20 | 4.03 | 4.13 | 4.13 | 0.73% | 10,165,400 |
| Jun 11, 2026 | 4.09 | 4.13 | 4.01 | 4.10 | 4.10 | -0.15% | 7,155,050 |
| Jun 10, 2026 | 4.13 | 4.15 | 4.03 | 4.11 | 4.11 | -0.72% | 8,024,365 |
| Jun 9, 2026 | 4.21 | 4.23 | 4.13 | 4.14 | 4.14 | -1.19% | 5,997,859 |
| Jun 8, 2026 | 4.20 | 4.32 | 4.13 | 4.19 | 4.19 | -2.56% | 7,499,476 |
| Jun 5, 2026 | 4.23 | 4.36 | 4.20 | 4.30 | 4.30 | 1.65% | 5,974,087 |
| Jun 4, 2026 | 4.31 | 4.36 | 4.18 | 4.23 | 4.23 | -2.53% | 7,983,244 |
| Jun 3, 2026 | 4.38 | 4.39 | 4.30 | 4.34 | 4.34 | -0.69% | 5,835,967 |
| Jun 2, 2026 | 4.50 | 4.50 | 4.35 | 4.37 | 4.37 | -2.89% | 7,774,356 |
| Jun 1, 2026 | 4.30 | 4.54 | 4.28 | 4.50 | 4.50 | 4.41% | 11,482,090 |
| May 29, 2026 | 4.35 | 4.44 | 4.29 | 4.31 | 4.31 | -0.92% | 8,304,165 |
| May 28, 2026 | 4.32 | 4.39 | 4.25 | 4.35 | 4.35 | 0.93% | 6,736,456 |
| May 27, 2026 | 4.40 | 4.43 | 4.27 | 4.31 | 4.31 | -2.27% | 9,747,245 |
| May 26, 2026 | 4.49 | 4.54 | 4.35 | 4.41 | 4.41 | -2.43% | 9,732,059 |
| May 25, 2026 | 4.60 | 4.62 | 4.46 | 4.52 | 4.52 | -1.09% | 7,967,360 |
| May 22, 2026 | 4.58 | 4.61 | 4.50 | 4.57 | 4.57 | 0.22% | 8,520,246 |
| May 21, 2026 | 4.71 | 4.79 | 4.54 | 4.56 | 4.56 | -3.59% | 7,488,004 |
| May 20, 2026 | 4.82 | 4.82 | 4.68 | 4.73 | 4.73 | -2.47% | 6,892,233 |
| May 19, 2026 | 4.75 | 4.86 | 4.74 | 4.85 | 4.85 | 1.46% | 7,899,449 |
| May 18, 2026 | 4.72 | 4.79 | 4.64 | 4.78 | 4.78 | 1.49% | 8,924,860 |
| May 15, 2026 | 4.79 | 4.80 | 4.68 | 4.71 | 4.71 | -1.26% | 7,562,446 |