Cscec Scimee Sci.&Tech. Co.,Ltd (SHE:300425)
China · Delayed Price · Currency is CNY 4.130
+0.030 (0.73%)
Jun 12, 2026, 3:04 PM CST
SHE:300425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 4.88 | 4.89 | 4.77 | 4.77 | 4.77 | -2.05% | 8,417,443 |
| May 13, 2026 | 4.81 | 4.90 | 4.79 | 4.87 | 4.87 | 1.04% | 9,951,790 |
| May 12, 2026 | 5.01 | 5.03 | 4.79 | 4.82 | 4.82 | -3.60% | 13,101,690 |
| May 11, 2026 | 4.97 | 5.02 | 4.94 | 5.00 | 5.00 | 0.81% | 9,258,204 |
| May 8, 2026 | 4.97 | 4.98 | 4.91 | 4.96 | 4.96 | -0.20% | 8,416,199 |
| May 7, 2026 | 5.03 | 5.07 | 4.94 | 4.97 | 4.97 | -1.00% | 8,934,771 |
| May 6, 2026 | 5.02 | 5.05 | 4.98 | 5.02 | 5.02 | 0.80% | 7,667,938 |
| Apr 30, 2026 | 5.00 | 5.04 | 4.97 | 4.98 | 4.98 | -0.80% | 7,857,098 |
| Apr 29, 2026 | 5.00 | 5.07 | 4.96 | 5.02 | 5.02 | 0.60% | 10,352,500 |
| Apr 28, 2026 | 4.99 | 5.04 | 4.96 | 4.99 | 4.99 | -0.40% | 7,158,200 |
| Apr 27, 2026 | 4.94 | 5.03 | 4.86 | 5.01 | 5.01 | 0.60% | 10,437,090 |
| Apr 24, 2026 | 4.93 | 5.01 | 4.88 | 4.98 | 4.98 | 1.43% | 11,953,330 |
| Apr 23, 2026 | 4.92 | 4.94 | 4.86 | 4.91 | 4.91 | -0.41% | 7,803,140 |
| Apr 22, 2026 | 4.90 | 4.95 | 4.87 | 4.93 | 4.93 | - | 5,634,860 |
| Apr 21, 2026 | 4.93 | 4.95 | 4.87 | 4.93 | 4.93 | - | 6,223,927 |
| Apr 20, 2026 | 4.85 | 4.94 | 4.83 | 4.93 | 4.93 | 1.23% | 5,586,489 |
| Apr 17, 2026 | 4.94 | 4.94 | 4.86 | 4.87 | 4.87 | -1.42% | 6,908,600 |
| Apr 16, 2026 | 4.84 | 4.96 | 4.80 | 4.94 | 4.94 | 2.07% | 6,996,439 |
| Apr 15, 2026 | 4.87 | 4.92 | 4.83 | 4.84 | 4.84 | -0.62% | 5,522,200 |
| Apr 14, 2026 | 4.91 | 4.91 | 4.82 | 4.87 | 4.87 | - | 7,058,089 |
| Apr 13, 2026 | 4.88 | 4.88 | 4.81 | 4.87 | 4.87 | -0.41% | 6,753,758 |
| Apr 10, 2026 | 4.87 | 4.92 | 4.84 | 4.89 | 4.89 | 1.03% | 5,379,200 |
| Apr 9, 2026 | 4.93 | 4.93 | 4.82 | 4.84 | 4.84 | -1.83% | 8,020,900 |
| Apr 8, 2026 | 4.87 | 4.93 | 4.82 | 4.93 | 4.93 | 3.35% | 7,763,260 |
| Apr 7, 2026 | 4.69 | 4.81 | 4.64 | 4.77 | 4.77 | 2.58% | 7,416,011 |
| Apr 3, 2026 | 4.81 | 4.81 | 4.63 | 4.65 | 4.65 | -3.33% | 11,079,700 |
| Apr 2, 2026 | 4.86 | 4.91 | 4.77 | 4.81 | 4.81 | -1.23% | 8,735,921 |
| Apr 1, 2026 | 4.92 | 5.06 | 4.82 | 4.87 | 4.87 | 0.21% | 8,245,993 |
| Mar 31, 2026 | 4.95 | 5.01 | 4.86 | 4.86 | 4.86 | -1.82% | 6,694,900 |