Cscec Scimee Sci.&Tech. Co.,Ltd (SHE:300425)
China · Delayed Price · Currency is CNY 4.570
+0.010 (0.22%)
May 22, 2026, 3:04 PM CST
SHE:300425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 13,101,697 |
| 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% | 10,437,093 |
| Apr 24, 2026 | 4.93 | 5.01 | 4.88 | 4.98 | 4.98 | 1.43% | 11,953,334 |
| 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 |
| Mar 30, 2026 | 4.86 | 4.96 | 4.84 | 4.95 | 4.95 | 0.81% | 9,818,880 |
| Mar 27, 2026 | 4.83 | 4.91 | 4.81 | 4.91 | 4.91 | 1.24% | 9,017,010 |
| Mar 26, 2026 | 4.93 | 5.01 | 4.83 | 4.85 | 4.85 | -1.82% | 10,719,200 |
| Mar 25, 2026 | 4.84 | 4.97 | 4.78 | 4.94 | 4.94 | 2.92% | 12,168,580 |
| Mar 24, 2026 | 4.66 | 4.82 | 4.59 | 4.80 | 4.80 | 5.03% | 12,874,200 |
| 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 |