Skip to main content
logo
Synthesis Electronic Technology Co.,Ltd. (SHE:300479)
China flag China · Delayed Price · Currency is CNY
14.58
-0.35 (-2.34%)
Sep 30, 2026, 3:04 PM CST

SHE:300479 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202615.0415.0814.5614.5814.58-2.34%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
Aug 10, 202613.8814.1313.8114.0914.090.93%3,325,300
Aug 7, 202614.4014.4813.6913.9613.96-2.10%6,366,888
Aug 6, 202613.8514.6413.8514.2614.261.57%7,686,100
Aug 5, 202613.9814.3013.8714.0414.040.79%5,512,100
Aug 4, 202613.9014.0413.6613.9313.930.94%5,114,610
Aug 3, 202613.7013.8413.5613.8013.800.73%4,107,377
Jul 31, 202613.2013.7613.2013.7013.705.22%6,381,825
Jul 30, 202613.1113.4212.9913.0213.02-0.69%5,309,228
Jul 29, 202613.0713.1912.8213.1113.111.24%3,684,310
Jul 28, 202612.7413.1112.6312.9512.951.65%4,446,800
Jul 27, 202612.3012.7612.2612.7412.743.24%4,068,284
Jul 24, 202612.8012.8012.3312.3412.34-3.82%3,576,674
Jul 23, 202612.6612.8512.4812.8312.831.34%3,600,300
Jul 22, 202612.6512.9012.4312.6612.66-0.86%4,176,043