Sichuan Shudao Equipment & Technology Co.,Ltd. (SHE:300540)
China · Delayed Price · Currency is CNY 19.12
-0.10 (-0.52%)
Oct 24, 2025, 3:04 PM CST
SHE:300540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 19.36 | 19.36 | 18.97 | 19.12 | 19.12 | -0.52% | 4,342,960 |
| Oct 23, 2025 | 19.07 | 19.29 | 18.74 | 19.22 | 19.22 | 0.47% | 3,376,160 |
| Oct 22, 2025 | 19.41 | 19.41 | 19.04 | 19.13 | 19.13 | -1.90% | 3,126,470 |
| Oct 21, 2025 | 19.01 | 19.53 | 18.95 | 19.50 | 19.50 | 2.63% | 3,858,447 |
| Oct 20, 2025 | 18.80 | 19.22 | 18.71 | 19.00 | 19.00 | 2.65% | 4,885,381 |
| Oct 17, 2025 | 19.69 | 19.76 | 18.51 | 18.51 | 18.51 | -4.69% | 6,572,970 |
| Oct 16, 2025 | 20.17 | 20.46 | 19.26 | 19.42 | 19.42 | -2.85% | 6,819,727 |
| Oct 15, 2025 | 20.43 | 20.54 | 19.69 | 19.99 | 19.99 | -0.50% | 7,309,917 |
| Oct 14, 2025 | 20.56 | 21.50 | 20.07 | 20.09 | 20.09 | 0.60% | 10,631,704 |
| Oct 13, 2025 | 19.62 | 20.37 | 19.40 | 19.97 | 19.97 | -2.06% | 7,678,060 |
| Oct 10, 2025 | 20.20 | 20.61 | 19.76 | 20.39 | 20.39 | 0.94% | 8,217,983 |
| Oct 9, 2025 | 19.75 | 20.53 | 19.70 | 20.20 | 20.20 | 2.90% | 6,997,540 |
| Sep 30, 2025 | 19.95 | 20.05 | 19.60 | 19.63 | 19.63 | -2.00% | 4,964,350 |
| Sep 29, 2025 | 19.86 | 20.15 | 19.54 | 20.03 | 20.03 | 1.16% | 4,466,680 |
| Sep 26, 2025 | 20.33 | 20.33 | 19.80 | 19.80 | 19.80 | -2.13% | 5,644,780 |
| Sep 25, 2025 | 20.68 | 20.86 | 20.09 | 20.23 | 20.23 | -3.30% | 8,906,680 |
| Sep 24, 2025 | 20.60 | 21.08 | 20.38 | 20.92 | 20.92 | -0.33% | 10,057,033 |
| Sep 23, 2025 | 19.94 | 21.40 | 19.63 | 20.99 | 20.99 | 5.42% | 17,076,227 |
| Sep 22, 2025 | 19.45 | 20.58 | 19.32 | 19.91 | 19.91 | 2.00% | 9,030,202 |
| Sep 19, 2025 | 19.61 | 20.49 | 19.20 | 19.52 | 19.52 | -1.46% | 8,376,662 |
| Sep 18, 2025 | 19.78 | 20.77 | 19.54 | 19.81 | 19.81 | -0.10% | 12,241,920 |
| Sep 17, 2025 | 19.83 | 20.12 | 19.66 | 19.83 | 19.83 | -1.10% | 7,652,626 |
| Sep 16, 2025 | 19.81 | 20.17 | 19.64 | 20.05 | 20.05 | -0.74% | 10,308,390 |
| Sep 15, 2025 | 19.07 | 20.33 | 18.96 | 20.20 | 20.20 | 5.26% | 17,527,095 |
| Sep 12, 2025 | 19.67 | 19.72 | 19.10 | 19.19 | 19.19 | -2.09% | 8,524,700 |
| Sep 11, 2025 | 18.69 | 19.80 | 18.41 | 19.60 | 19.60 | 4.14% | 15,315,433 |
| Sep 10, 2025 | 18.78 | 18.93 | 18.56 | 18.82 | 18.82 | -1.41% | 7,493,900 |
| Sep 9, 2025 | 18.30 | 19.45 | 17.87 | 19.09 | 19.09 | 3.92% | 13,475,048 |
| Sep 8, 2025 | 18.51 | 18.51 | 17.98 | 18.37 | 18.37 | -0.27% | 6,251,365 |
| Sep 5, 2025 | 17.72 | 18.60 | 17.72 | 18.42 | 18.42 | 3.02% | 7,055,380 |
| Sep 4, 2025 | 18.21 | 18.44 | 17.48 | 17.88 | 17.88 | -1.60% | 7,652,283 |
| Sep 3, 2025 | 19.20 | 19.26 | 18.10 | 18.17 | 18.17 | -5.81% | 8,350,358 |
| Sep 2, 2025 | 19.14 | 19.63 | 18.95 | 19.29 | 19.29 | 0.47% | 12,170,345 |
| Sep 1, 2025 | 18.90 | 19.20 | 18.49 | 19.20 | 19.20 | 2.24% | 9,368,241 |
| Aug 29, 2025 | 19.10 | 19.15 | 18.63 | 18.78 | 18.78 | -3.40% | 11,075,088 |
| Aug 28, 2025 | 19.10 | 19.80 | 18.36 | 19.44 | 19.44 | 2.80% | 21,003,374 |
| Aug 27, 2025 | 18.88 | 20.00 | 18.70 | 18.91 | 18.91 | 5.94% | 29,089,523 |
| Aug 26, 2025 | 17.76 | 18.15 | 17.60 | 17.85 | 17.85 | 0.45% | 4,731,831 |
| Aug 25, 2025 | 17.90 | 17.94 | 17.64 | 17.77 | 17.77 | -0.34% | 4,921,490 |
| Aug 22, 2025 | 17.81 | 18.21 | 17.73 | 17.83 | 17.83 | -0.34% | 4,914,635 |
| Aug 21, 2025 | 17.90 | 18.00 | 17.70 | 17.89 | 17.89 | -0.22% | 5,014,531 |
| Aug 20, 2025 | 17.89 | 18.36 | 17.77 | 17.93 | 17.93 | 0.39% | 5,973,060 |
| Aug 19, 2025 | 18.00 | 18.13 | 17.69 | 17.86 | 17.86 | -0.83% | 5,734,290 |
| Aug 18, 2025 | 17.80 | 18.48 | 17.80 | 18.01 | 18.01 | 1.92% | 9,786,786 |
| Aug 15, 2025 | 17.36 | 18.00 | 17.30 | 17.67 | 17.67 | 1.61% | 9,269,678 |
| Aug 14, 2025 | 18.11 | 18.42 | 17.38 | 17.39 | 17.39 | -2.63% | 10,975,311 |
| Aug 13, 2025 | 17.34 | 17.93 | 17.31 | 17.86 | 17.86 | 3.30% | 12,175,317 |
| Aug 12, 2025 | 17.29 | 17.34 | 17.03 | 17.29 | 17.29 | -0.06% | 3,393,520 |
| Aug 11, 2025 | 17.24 | 17.43 | 17.18 | 17.30 | 17.30 | 0.23% | 3,468,220 |
| Aug 8, 2025 | 17.20 | 17.30 | 17.12 | 17.26 | 17.26 | - | 2,747,430 |