Skip to main content
logo
Synthesis Electronic Technology Co.,Ltd. (SHE:300479)
China flag China · Delayed Price · Currency is CNY
14.45
-0.83 (-5.43%)
Oct 27, 2026, 3:04 PM CST

SHE:300479 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202614.2315.5014.2314.4514.45-5.43%7,116,764
Oct 26, 202615.2615.7015.0915.2815.280.79%8,330,369
Oct 23, 202614.2315.1813.6615.1615.163.98%8,684,400
Oct 22, 202615.1015.3014.5014.5814.58-2.80%5,988,875
Oct 21, 202615.0015.1814.7415.0015.000.27%6,036,240
Oct 20, 202614.6415.0514.5414.9614.962.05%4,600,280
Oct 19, 202614.4314.8014.2314.6614.660.83%3,445,600
Oct 16, 202614.7615.0214.3714.5414.540.76%3,783,700
Oct 15, 202614.4214.8814.3514.4314.43-1.64%3,587,900
Oct 14, 202614.8215.3814.6114.6714.67-1.68%3,462,330
Oct 13, 202614.6415.0514.3014.9214.920.61%3,632,919
Oct 12, 202614.9815.1214.6214.8314.83-1.00%3,881,500
Oct 9, 202614.5615.0114.0814.9814.983.03%4,708,100
Oct 8, 202614.5814.8914.3014.5414.54-0.27%2,847,600
Sep 30, 202615.0415.0814.5514.5814.58-2.34%2,879,718
Sep 29, 202614.7315.0414.6114.9314.931.36%2,247,381
Sep 28, 202614.8114.9414.5514.7314.73-0.20%2,493,201
Sep 24, 202614.8214.9614.7314.7614.76-0.74%1,905,700
Sep 23, 202615.0615.0614.7614.8714.87-1.26%2,077,200
Sep 22, 202614.8115.2214.8115.0615.061.76%2,959,300
Sep 21, 202614.6114.8414.5214.8014.802.00%2,999,100
Sep 18, 202614.6514.7914.4714.5114.510.14%2,737,488
Sep 17, 202614.2514.5214.1414.4914.491.19%3,197,155
Sep 16, 202614.2814.4014.0614.3214.320.28%2,762,400
Sep 15, 202614.5914.6814.2614.2814.28-1.86%2,660,300
Sep 14, 202614.4214.7014.4014.5514.550.48%2,198,901
Sep 11, 202614.6314.6814.2814.4814.48-1.56%2,791,000
Sep 10, 202614.9414.9414.6214.7114.71-1.54%2,755,715
Sep 9, 202615.0615.0614.8214.9414.94-0.80%2,557,984
Sep 8, 202615.0015.2014.9815.0615.06-0.07%2,988,189
Sep 7, 202615.2515.3515.0215.0715.07-1.18%3,933,937
Sep 4, 202615.2715.6215.1515.2515.251.06%4,848,000
Sep 3, 202615.5815.6315.0815.0915.09-2.14%4,172,867
Sep 2, 202615.3015.6515.1515.4215.420.06%5,073,514
Sep 1, 202615.1515.4915.1115.4115.411.72%4,524,623
Aug 31, 202614.9715.1714.7515.1515.150.87%3,997,888
Aug 28, 202614.9615.1914.9015.0215.020.81%4,431,201
Aug 27, 202614.8115.1414.8114.9014.900.27%4,194,216
Aug 26, 202614.9615.0914.7014.8614.86-0.80%4,130,221
Aug 25, 202614.6514.9914.4814.9814.982.46%4,912,896
Aug 24, 202614.6014.8914.3914.6214.62-0.34%5,490,700
Aug 21, 202614.7815.0014.5514.6714.67-1.15%5,611,135
Aug 20, 202614.8015.2814.6014.8414.840.41%9,004,654
Aug 19, 202614.6615.0514.4514.7814.78-0.87%9,811,924
Aug 18, 202614.7515.0314.3614.9114.914.48%11,813,719
Aug 17, 202614.0714.2713.8814.2714.271.49%3,408,916
Aug 14, 202614.0914.2313.9214.0614.06-0.14%4,021,892
Aug 13, 202614.4514.5514.0814.0814.08-1.05%4,698,731
Aug 12, 202614.1614.3914.0014.2314.231.43%4,590,046
Aug 11, 202614.1914.1913.7914.0314.03-0.43%2,899,000