Shenzhen S.C New Energy Technology Corporation (SHE:300724)
China · Delayed Price · Currency is CNY 93.85
+3.63 (4.02%)
Oct 24, 2025, 3:04 PM CST
SHE:300724 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 91.00 | 94.98 | 90.91 | 93.85 | 93.85 | 4.02% | 15,338,660 |
| Oct 23, 2025 | 90.90 | 90.98 | 88.00 | 90.22 | 90.22 | -0.67% | 9,713,944 |
| Oct 22, 2025 | 91.63 | 92.08 | 90.19 | 90.83 | 90.83 | -1.33% | 8,320,024 |
| Oct 21, 2025 | 92.92 | 92.95 | 91.26 | 92.05 | 92.05 | - | 11,066,395 |
| Oct 20, 2025 | 92.11 | 93.93 | 90.73 | 92.05 | 92.05 | 1.71% | 12,634,913 |
| Oct 17, 2025 | 95.84 | 96.12 | 90.02 | 90.50 | 90.50 | -5.92% | 19,001,488 |
| Oct 16, 2025 | 96.90 | 98.68 | 95.51 | 96.19 | 96.19 | -1.51% | 13,477,907 |
| Oct 15, 2025 | 95.80 | 97.69 | 90.51 | 97.66 | 97.66 | 1.21% | 20,167,200 |
| Oct 14, 2025 | 98.30 | 103.60 | 96.05 | 96.49 | 96.49 | -0.93% | 22,072,753 |
| Oct 13, 2025 | 95.00 | 98.63 | 94.90 | 97.40 | 97.40 | -4.85% | 22,026,975 |
| Oct 10, 2025 | 107.16 | 107.17 | 101.31 | 102.37 | 102.37 | -5.88% | 25,463,875 |
| Oct 9, 2025 | 102.50 | 109.50 | 100.11 | 108.77 | 108.77 | 7.99% | 34,454,558 |
| Sep 30, 2025 | 96.90 | 103.28 | 96.52 | 100.72 | 100.72 | 5.08% | 31,814,538 |
| Sep 29, 2025 | 95.35 | 97.82 | 94.41 | 95.85 | 95.85 | 0.98% | 20,260,721 |
| Sep 26, 2025 | 95.77 | 97.57 | 94.80 | 94.92 | 94.92 | -1.99% | 17,827,949 |
| Sep 25, 2025 | 96.10 | 99.27 | 95.38 | 96.85 | 96.85 | 0.79% | 24,440,350 |
| Sep 24, 2025 | 90.87 | 96.78 | 90.56 | 96.09 | 96.09 | 5.06% | 27,054,267 |
| Sep 23, 2025 | 94.00 | 95.16 | 89.08 | 91.46 | 91.46 | -2.87% | 23,334,207 |
| Sep 22, 2025 | 93.25 | 94.24 | 92.15 | 94.16 | 94.16 | 0.98% | 15,178,457 |
| Sep 19, 2025 | 95.44 | 96.77 | 92.96 | 93.25 | 93.25 | -2.36% | 21,992,443 |
| Sep 18, 2025 | 98.60 | 101.11 | 94.39 | 95.50 | 95.50 | -3.13% | 33,373,515 |
| Sep 17, 2025 | 97.70 | 99.62 | 95.88 | 98.59 | 98.59 | 0.92% | 25,143,317 |
| Sep 16, 2025 | 96.08 | 98.50 | 93.60 | 97.69 | 97.69 | 1.55% | 24,594,868 |
| Sep 15, 2025 | 97.31 | 99.87 | 95.98 | 96.20 | 96.20 | -1.52% | 21,361,285 |
| Sep 12, 2025 | 98.99 | 99.68 | 97.23 | 97.68 | 97.68 | -1.62% | 21,739,057 |
| Sep 11, 2025 | 94.03 | 100.58 | 93.40 | 99.29 | 99.29 | 4.68% | 34,434,784 |
| Sep 10, 2025 | 95.10 | 96.36 | 92.98 | 94.85 | 94.85 | -0.40% | 24,582,208 |
| Sep 9, 2025 | 99.11 | 101.30 | 94.78 | 95.23 | 95.23 | -3.91% | 30,080,487 |
| Sep 8, 2025 | 106.67 | 107.50 | 97.08 | 99.10 | 99.10 | -7.12% | 46,812,665 |
| Sep 5, 2025 | 100.04 | 108.61 | 99.20 | 106.70 | 106.70 | 5.65% | 51,539,175 |
| Sep 4, 2025 | 114.30 | 118.93 | 98.88 | 100.99 | 100.99 | -10.34% | 63,954,405 |
| Sep 3, 2025 | 113.00 | 114.68 | 108.88 | 112.64 | 112.64 | 1.94% | 38,628,263 |
| Sep 2, 2025 | 109.00 | 118.26 | 108.87 | 110.50 | 110.50 | 2.20% | 48,209,591 |
| Sep 1, 2025 | 99.01 | 110.29 | 99.01 | 108.12 | 108.12 | 9.48% | 38,673,639 |
| Aug 29, 2025 | 100.00 | 101.38 | 96.03 | 98.76 | 98.76 | -0.01% | 33,967,871 |
| Aug 28, 2025 | 85.30 | 101.00 | 85.30 | 98.77 | 98.77 | 17.19% | 56,994,508 |
| Aug 27, 2025 | 86.60 | 87.97 | 83.77 | 84.28 | 84.28 | -2.87% | 26,983,284 |
| Aug 26, 2025 | 83.74 | 89.98 | 81.74 | 86.77 | 86.77 | 3.22% | 33,535,710 |
| Aug 25, 2025 | 78.00 | 85.50 | 78.00 | 84.06 | 84.06 | 8.65% | 34,713,574 |
| Aug 22, 2025 | 75.79 | 78.10 | 74.66 | 77.37 | 77.37 | 1.82% | 24,580,872 |
| Aug 21, 2025 | 75.68 | 78.97 | 75.30 | 75.99 | 75.99 | -1.43% | 20,174,773 |
| Aug 20, 2025 | 75.94 | 78.20 | 74.64 | 77.09 | 77.09 | 3.50% | 26,715,317 |
| Aug 19, 2025 | 73.88 | 77.39 | 73.70 | 74.48 | 74.48 | 0.31% | 28,015,181 |
| Aug 18, 2025 | 75.50 | 75.90 | 73.70 | 74.25 | 74.25 | -0.09% | 29,754,477 |
| Aug 15, 2025 | 67.08 | 76.99 | 67.04 | 74.32 | 74.32 | 10.86% | 40,604,015 |
| Aug 14, 2025 | 68.20 | 69.88 | 66.66 | 67.04 | 67.04 | -1.70% | 22,740,083 |
| Aug 13, 2025 | 67.20 | 69.37 | 66.50 | 68.20 | 68.20 | 1.55% | 26,090,171 |
| Aug 12, 2025 | 67.22 | 67.76 | 66.21 | 67.16 | 67.16 | -0.07% | 18,902,522 |
| Aug 11, 2025 | 66.72 | 67.59 | 66.00 | 67.21 | 67.21 | -0.10% | 20,240,972 |
| Aug 8, 2025 | 65.30 | 68.25 | 65.10 | 67.28 | 67.28 | 2.64% | 33,447,262 |