Cscec Scimee Sci.&Tech. Co.,Ltd (SHE:300425)
China · Delayed Price · Currency is CNY 3.980
-0.050 (-1.24%)
Aug 14, 2026, 3:04 PM CST
SHE:300425 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 3.96 | 4.00 | 3.88 | 3.95 | 3.95 | -0.25% | 11,080,800 |
| Aug 6, 2026 | 3.95 | 4.00 | 3.89 | 3.96 | 3.96 | 0.25% | 13,277,500 |
| Aug 5, 2026 | 3.99 | 4.01 | 3.91 | 3.95 | 3.95 | -1.00% | 11,419,400 |
| Aug 4, 2026 | 4.02 | 4.04 | 3.95 | 3.99 | 3.99 | -0.25% | 13,258,892 |
| Aug 3, 2026 | 3.90 | 4.01 | 3.88 | 4.00 | 4.00 | 2.56% | 15,859,451 |
| Jul 31, 2026 | 3.88 | 3.93 | 3.85 | 3.90 | 3.90 | 1.30% | 14,165,500 |
| Jul 30, 2026 | 3.88 | 3.97 | 3.83 | 3.85 | 3.85 | -1.03% | 11,707,787 |
| Jul 29, 2026 | 3.81 | 3.94 | 3.81 | 3.89 | 3.89 | 1.83% | 9,701,860 |
| Jul 28, 2026 | 3.78 | 3.86 | 3.77 | 3.82 | 3.82 | 0.26% | 6,289,960 |
| Jul 27, 2026 | 3.72 | 3.82 | 3.71 | 3.81 | 3.81 | 1.87% | 7,859,742 |
| 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 |