Cscec Scimee Sci.&Tech. Co.,Ltd (SHE:300425)
China · Delayed Price · Currency is CNY 3.870
+0.020 (0.52%)
Oct 26, 2026, 1:35 PM CST
SHE:300425 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.79 | 3.95 | 3.73 | 3.87 | 3.87 | 0.52% | 14,988,300 |
| Oct 23, 2026 | 3.83 | 3.87 | 3.69 | 3.85 | 3.85 | 0.26% | 10,473,800 |
| Oct 22, 2026 | 3.88 | 3.92 | 3.82 | 3.84 | 3.84 | -1.29% | 6,405,600 |
| Oct 21, 2026 | 3.95 | 3.98 | 3.88 | 3.89 | 3.89 | -1.52% | 5,756,400 |
| Oct 20, 2026 | 3.93 | 4.00 | 3.91 | 3.95 | 3.95 | 0.51% | 6,255,900 |
| Oct 19, 2026 | 4.01 | 4.02 | 3.90 | 3.93 | 3.93 | -2.00% | 9,480,900 |
| Oct 16, 2026 | 3.99 | 4.08 | 3.98 | 4.01 | 4.01 | 1.26% | 8,497,800 |
| Oct 15, 2026 | 4.04 | 4.06 | 3.94 | 3.96 | 3.96 | -2.94% | 8,764,200 |
| Oct 14, 2026 | 4.13 | 4.18 | 4.06 | 4.08 | 4.08 | -1.45% | 6,399,200 |
| Oct 13, 2026 | 4.07 | 4.16 | 3.98 | 4.14 | 4.14 | 1.47% | 8,712,009 |
| Oct 12, 2026 | 4.12 | 4.15 | 4.07 | 4.08 | 4.08 | -1.45% | 6,552,408 |
| Oct 9, 2026 | 4.08 | 4.15 | 4.03 | 4.14 | 4.14 | 1.47% | 7,334,000 |
| Oct 8, 2026 | 4.08 | 4.12 | 4.05 | 4.08 | 4.08 | 0.74% | 6,141,800 |
| Sep 30, 2026 | 4.09 | 4.10 | 4.03 | 4.05 | 4.05 | -0.49% | 5,130,500 |
| Sep 29, 2026 | 3.98 | 4.10 | 3.98 | 4.07 | 4.07 | 1.75% | 7,006,100 |
| Sep 28, 2026 | 4.06 | 4.07 | 3.96 | 4.00 | 4.00 | -1.23% | 11,228,380 |
| Sep 24, 2026 | 4.00 | 4.19 | 3.97 | 4.05 | 4.05 | 1.25% | 14,121,130 |
| Sep 23, 2026 | 4.04 | 4.05 | 3.98 | 4.00 | 4.00 | -0.99% | 4,689,700 |
| Sep 22, 2026 | 4.05 | 4.06 | 4.01 | 4.04 | 4.04 | - | 5,427,833 |
| Sep 21, 2026 | 3.97 | 4.07 | 3.95 | 4.04 | 4.04 | 2.02% | 7,210,733 |
| Sep 18, 2026 | 3.98 | 4.02 | 3.95 | 3.96 | 3.96 | -0.50% | 6,123,000 |
| Sep 17, 2026 | 3.93 | 3.98 | 3.89 | 3.98 | 3.98 | 0.76% | 5,731,833 |
| Sep 16, 2026 | 3.92 | 3.97 | 3.88 | 3.95 | 3.95 | 0.51% | 5,496,733 |
| Sep 15, 2026 | 4.05 | 4.07 | 3.91 | 3.93 | 3.93 | -3.20% | 8,603,954 |
| Sep 14, 2026 | 3.99 | 4.09 | 3.99 | 4.06 | 4.06 | 1.25% | 7,337,000 |
| Sep 11, 2026 | 4.10 | 4.10 | 3.95 | 4.01 | 4.01 | -2.43% | 10,560,900 |
| Sep 10, 2026 | 4.13 | 4.15 | 4.09 | 4.11 | 4.11 | -0.96% | 4,638,558 |
| Sep 9, 2026 | 4.16 | 4.19 | 4.13 | 4.15 | 4.15 | -0.72% | 6,299,858 |
| Sep 8, 2026 | 4.09 | 4.19 | 4.08 | 4.18 | 4.18 | 2.20% | 8,465,661 |
| Sep 7, 2026 | 4.12 | 4.13 | 4.08 | 4.09 | 4.09 | - | 5,323,800 |
| Sep 4, 2026 | 4.09 | 4.14 | 4.06 | 4.09 | 4.09 | 0.25% | 5,556,600 |
| Sep 3, 2026 | 4.15 | 4.18 | 4.06 | 4.08 | 4.08 | -1.45% | 6,887,329 |
| Sep 2, 2026 | 4.17 | 4.17 | 4.09 | 4.14 | 4.14 | -0.72% | 7,517,300 |
| Sep 1, 2026 | 4.12 | 4.19 | 4.09 | 4.17 | 4.17 | 1.21% | 8,365,445 |
| Aug 31, 2026 | 4.09 | 4.14 | 4.07 | 4.12 | 4.12 | - | 7,409,277 |
| Aug 28, 2026 | 4.06 | 4.15 | 4.06 | 4.12 | 4.12 | 0.98% | 10,428,880 |
| Aug 27, 2026 | 4.08 | 4.11 | 4.03 | 4.08 | 4.08 | -0.73% | 10,719,815 |
| Aug 26, 2026 | 4.08 | 4.12 | 4.05 | 4.11 | 4.11 | 0.74% | 10,605,209 |
| Aug 25, 2026 | 4.00 | 4.10 | 3.99 | 4.08 | 4.08 | 2.26% | 8,502,632 |
| Aug 24, 2026 | 4.03 | 4.07 | 3.97 | 3.99 | 3.99 | -0.99% | 6,211,676 |
| Aug 21, 2026 | 4.00 | 4.05 | 3.93 | 4.03 | 4.03 | 0.50% | 8,854,019 |
| Aug 20, 2026 | 3.94 | 4.03 | 3.93 | 4.01 | 4.01 | 2.04% | 7,377,414 |
| Aug 19, 2026 | 3.97 | 4.00 | 3.90 | 3.93 | 3.93 | -1.26% | 8,186,300 |
| Aug 18, 2026 | 4.02 | 4.03 | 3.96 | 3.98 | 3.98 | -1.00% | 6,308,769 |
| Aug 17, 2026 | 4.02 | 4.05 | 3.95 | 4.02 | 4.02 | 1.01% | 8,428,190 |
| Aug 14, 2026 | 4.01 | 4.05 | 3.97 | 3.98 | 3.98 | -1.24% | 7,342,529 |
| Aug 13, 2026 | 4.10 | 4.10 | 4.01 | 4.03 | 4.03 | -1.71% | 10,799,600 |
| Aug 12, 2026 | 4.05 | 4.11 | 4.02 | 4.10 | 4.10 | 1.23% | 7,411,993 |
| Aug 11, 2026 | 4.08 | 4.09 | 4.02 | 4.05 | 4.05 | -0.49% | 7,796,336 |
| Aug 10, 2026 | 3.95 | 4.09 | 3.92 | 4.07 | 4.07 | 3.04% | 15,359,929 |