Shunya International Martech (Beijing) Co., Ltd. (SHE:300612)
China · Delayed Price · Currency is CNY 16.83
+1.07 (6.79%)
Aug 1, 2025, 2:45 PM CST
SHE:300612 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.15 | 17.44 | 15.96 | 16.80 | 16.80 | 6.60% | 33,182,972 |
| Jul 31, 2025 | 16.08 | 16.40 | 15.68 | 15.76 | 15.76 | 2.34% | 19,871,744 |
| Jul 30, 2025 | 15.54 | 15.67 | 15.20 | 15.40 | 15.40 | -0.52% | 7,443,846 |
| Jul 29, 2025 | 15.61 | 15.61 | 15.33 | 15.48 | 15.48 | -0.64% | 5,369,055 |
| Jul 28, 2025 | 15.74 | 15.76 | 15.48 | 15.58 | 15.58 | -1.02% | 6,754,840 |
| Jul 25, 2025 | 15.35 | 15.88 | 15.27 | 15.74 | 15.74 | 2.94% | 13,112,589 |
| Jul 24, 2025 | 14.99 | 15.47 | 14.99 | 15.29 | 15.29 | 2.00% | 7,121,775 |
| Jul 23, 2025 | 15.10 | 15.22 | 14.96 | 14.99 | 14.99 | -1.19% | 4,782,050 |
| Jul 22, 2025 | 15.48 | 15.53 | 15.06 | 15.17 | 15.17 | -2.26% | 7,315,600 |
| Jul 21, 2025 | 15.27 | 15.54 | 15.20 | 15.52 | 15.52 | 1.57% | 6,171,911 |
| Jul 18, 2025 | 15.40 | 15.58 | 15.22 | 15.28 | 15.28 | -0.71% | 4,456,625 |
| Jul 17, 2025 | 15.25 | 15.41 | 15.10 | 15.39 | 15.39 | 1.18% | 4,416,518 |
| Jul 16, 2025 | 15.17 | 15.50 | 15.12 | 15.21 | 15.21 | 0.53% | 5,349,400 |
| Jul 15, 2025 | 15.17 | 15.25 | 14.86 | 15.13 | 15.13 | -0.59% | 5,667,815 |
| Jul 14, 2025 | 15.44 | 15.45 | 15.13 | 15.22 | 15.22 | -1.36% | 4,324,950 |
| Jul 11, 2025 | 15.40 | 15.47 | 15.13 | 15.43 | 15.43 | 0.52% | 5,833,025 |
| Jul 10, 2025 | 15.29 | 15.51 | 15.25 | 15.35 | 15.35 | -0.32% | 5,062,900 |
| Jul 9, 2025 | 15.46 | 15.55 | 15.33 | 15.40 | 15.40 | - | 6,390,759 |
| Jul 8, 2025 | 15.05 | 15.44 | 15.00 | 15.40 | 15.40 | 2.39% | 7,223,200 |
| Jul 7, 2025 | 14.73 | 15.11 | 14.73 | 15.04 | 15.04 | 1.69% | 4,711,700 |
| Jul 4, 2025 | 15.15 | 15.15 | 14.75 | 14.79 | 14.79 | -1.40% | 4,909,500 |
| Jul 3, 2025 | 14.82 | 15.28 | 14.82 | 15.00 | 15.00 | 1.15% | 6,431,075 |
| Jul 2, 2025 | 14.95 | 14.96 | 14.71 | 14.83 | 14.83 | -0.94% | 4,421,625 |
| Jul 1, 2025 | 15.12 | 15.16 | 14.79 | 14.97 | 14.97 | -0.86% | 5,017,700 |
| Jun 30, 2025 | 15.14 | 15.26 | 15.00 | 15.10 | 15.10 | 0.67% | 5,283,300 |
| Jun 27, 2025 | 15.02 | 15.19 | 14.91 | 15.00 | 15.00 | - | 4,701,029 |
| Jun 26, 2025 | 15.10 | 15.21 | 14.95 | 15.00 | 15.00 | -0.13% | 7,477,900 |
| Jun 25, 2025 | 14.81 | 15.07 | 14.66 | 15.02 | 15.02 | 1.14% | 6,580,722 |
| Jun 24, 2025 | 14.50 | 14.90 | 14.43 | 14.85 | 14.85 | 2.98% | 5,486,419 |
| Jun 23, 2025 | 13.90 | 14.48 | 13.90 | 14.42 | 14.42 | 2.71% | 5,571,372 |
| Jun 20, 2025 | 14.54 | 14.60 | 14.02 | 14.04 | 14.04 | -3.57% | 5,396,400 |
| Jun 19, 2025 | 14.70 | 14.79 | 14.43 | 14.56 | 14.56 | -0.95% | 4,816,461 |
| Jun 18, 2025 | 14.81 | 14.86 | 14.54 | 14.70 | 14.70 | -1.47% | 5,528,650 |
| Jun 17, 2025 | 15.02 | 15.14 | 14.78 | 14.92 | 14.92 | -0.86% | 8,506,150 |
| Jun 16, 2025 | 14.38 | 15.28 | 14.29 | 15.05 | 15.05 | 4.66% | 14,034,275 |
| Jun 13, 2025 | 14.95 | 15.00 | 14.29 | 14.38 | 14.38 | -4.13% | 8,534,722 |
| Jun 12, 2025 | 14.63 | 15.28 | 14.54 | 15.00 | 15.00 | 1.21% | 10,498,450 |
| Jun 11, 2025 | 14.65 | 14.88 | 14.58 | 14.82 | 14.82 | 1.37% | 6,571,677 |
| Jun 10, 2025 | 14.74 | 14.81 | 14.24 | 14.62 | 14.62 | -1.15% | 6,629,527 |
| Jun 9, 2025 | 14.30 | 14.83 | 14.30 | 14.79 | 14.79 | 3.50% | 8,549,404 |
| Jun 6, 2025 | 14.47 | 14.47 | 14.20 | 14.29 | 14.29 | -0.69% | 4,344,800 |
| Jun 5, 2025 | 14.25 | 14.68 | 14.14 | 14.39 | 14.39 | 1.62% | 8,082,127 |
| Jun 4, 2025 | 14.10 | 14.20 | 13.92 | 14.16 | 14.16 | 1.07% | 3,175,300 |
| Jun 3, 2025 | 13.79 | 14.27 | 13.79 | 14.01 | 14.01 | 0.79% | 4,768,000 |
| May 30, 2025 | 14.21 | 14.42 | 13.86 | 13.90 | 13.90 | -3.14% | 6,671,800 |
| May 29, 2025 | 13.88 | 14.40 | 13.81 | 14.35 | 14.35 | 3.24% | 6,352,231 |
| May 28, 2025 | 14.01 | 14.27 | 13.73 | 13.90 | 13.90 | -1.07% | 4,239,625 |
| May 27, 2025 | 14.11 | 14.40 | 13.92 | 14.05 | 14.05 | -0.35% | 5,262,600 |
| May 26, 2025 | 13.67 | 14.11 | 13.64 | 14.10 | 14.10 | 2.99% | 4,170,300 |
| May 23, 2025 | 14.04 | 14.12 | 13.68 | 13.69 | 13.69 | -2.49% | 4,627,500 |