Shenzhen S.C New Energy Technology Corporation (SHE:300724)
China · Delayed Price · Currency is CNY 82.27
-7.31 (-8.16%)
Nov 21, 2025, 3:10 PM CST
SHE:300724 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 88.11 | 88.20 | 82.03 | 82.27 | 82.27 | -8.16% | 19,479,192 |
| Nov 20, 2025 | 92.55 | 92.87 | 89.54 | 89.58 | 89.58 | -2.30% | 10,276,860 |
| Nov 19, 2025 | 91.67 | 92.76 | 90.41 | 91.69 | 91.69 | -0.21% | 9,939,958 |
| Nov 18, 2025 | 92.97 | 93.66 | 91.25 | 91.88 | 91.88 | -1.27% | 11,720,030 |
| Nov 17, 2025 | 96.56 | 96.56 | 92.90 | 93.06 | 93.06 | -4.67% | 18,663,200 |
| Nov 14, 2025 | 99.10 | 101.30 | 97.37 | 97.62 | 97.62 | -3.04% | 19,547,020 |
| Nov 13, 2025 | 100.65 | 101.84 | 98.00 | 100.68 | 100.68 | -2.61% | 31,794,700 |
| Nov 12, 2025 | 102.02 | 106.66 | 99.60 | 103.38 | 103.38 | 5.53% | 46,273,070 |
| Nov 11, 2025 | 100.00 | 102.55 | 97.72 | 97.96 | 97.96 | 0.74% | 24,310,430 |
| Nov 10, 2025 | 98.01 | 101.88 | 96.81 | 97.24 | 97.24 | 0.87% | 26,388,930 |
| Nov 7, 2025 | 93.56 | 97.48 | 92.88 | 96.40 | 96.40 | 1.69% | 20,175,380 |
| Nov 6, 2025 | 93.81 | 97.76 | 93.81 | 94.80 | 94.80 | 1.08% | 25,637,100 |
| Nov 5, 2025 | 89.20 | 94.77 | 88.05 | 93.79 | 93.79 | 2.78% | 18,106,650 |
| Nov 4, 2025 | 93.99 | 94.99 | 90.60 | 91.25 | 91.25 | -3.59% | 13,206,330 |
| Nov 3, 2025 | 94.00 | 94.88 | 90.81 | 94.65 | 94.65 | 0.15% | 15,993,400 |
| Oct 31, 2025 | 95.00 | 97.28 | 94.20 | 94.51 | 94.51 | -0.51% | 13,541,960 |
| Oct 30, 2025 | 99.00 | 99.00 | 94.88 | 94.99 | 94.99 | -4.94% | 21,900,770 |
| Oct 29, 2025 | 94.00 | 100.58 | 93.61 | 99.93 | 99.93 | 5.88% | 28,968,550 |
| Oct 28, 2025 | 94.81 | 97.80 | 93.60 | 94.38 | 94.38 | 0.04% | 20,624,020 |
| Oct 27, 2025 | 94.84 | 95.77 | 91.92 | 94.34 | 94.34 | 0.52% | 17,665,930 |
| Oct 24, 2025 | 91.00 | 94.98 | 90.91 | 93.85 | 93.85 | 4.02% | 15,152,360 |
| 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% | 8,319,224 |
| Oct 21, 2025 | 92.92 | 92.95 | 91.26 | 92.05 | 92.05 | - | 11,064,990 |
| Oct 20, 2025 | 92.11 | 93.93 | 90.73 | 92.05 | 92.05 | 1.71% | 12,634,710 |
| Oct 17, 2025 | 95.84 | 96.12 | 90.02 | 90.50 | 90.50 | -5.92% | 19,001,480 |
| Oct 16, 2025 | 96.90 | 98.68 | 95.51 | 96.19 | 96.19 | -1.51% | 13,477,300 |
| Oct 15, 2025 | 95.80 | 97.69 | 90.51 | 97.66 | 97.66 | 1.21% | 20,166,900 |
| Oct 14, 2025 | 98.30 | 103.60 | 96.05 | 96.49 | 96.49 | -0.93% | 22,071,150 |
| Oct 13, 2025 | 95.00 | 98.63 | 94.90 | 97.40 | 97.40 | -4.85% | 22,026,470 |
| Oct 10, 2025 | 107.16 | 107.17 | 101.31 | 102.37 | 102.37 | -5.88% | 25,463,070 |
| Oct 9, 2025 | 102.50 | 109.50 | 100.11 | 108.77 | 108.77 | 7.99% | 34,454,050 |
| Sep 30, 2025 | 96.90 | 103.28 | 96.52 | 100.72 | 100.72 | 5.08% | 31,813,330 |
| Sep 29, 2025 | 95.35 | 97.82 | 94.41 | 95.85 | 95.85 | 0.98% | 20,260,420 |
| Sep 26, 2025 | 95.77 | 97.57 | 94.80 | 94.92 | 94.92 | -1.99% | 17,827,540 |
| Sep 25, 2025 | 96.10 | 99.27 | 95.38 | 96.85 | 96.85 | 0.79% | 24,214,750 |
| Sep 24, 2025 | 90.87 | 96.78 | 90.56 | 96.09 | 96.09 | 5.06% | 27,054,260 |
| Sep 23, 2025 | 94.00 | 95.16 | 89.08 | 91.46 | 91.46 | -2.87% | 23,333,900 |
| Sep 22, 2025 | 93.25 | 94.24 | 92.15 | 94.16 | 94.16 | 0.98% | 15,177,950 |
| Sep 19, 2025 | 95.44 | 96.77 | 92.96 | 93.25 | 93.25 | -2.36% | 21,992,140 |
| Sep 18, 2025 | 98.60 | 101.11 | 94.39 | 95.50 | 95.50 | -3.13% | 33,373,010 |
| Sep 17, 2025 | 97.70 | 99.62 | 95.88 | 98.59 | 98.59 | 0.92% | 24,741,710 |
| Sep 16, 2025 | 96.08 | 98.50 | 93.60 | 97.69 | 97.69 | 1.55% | 24,594,860 |
| Sep 15, 2025 | 97.31 | 99.87 | 95.98 | 96.20 | 96.20 | -1.52% | 21,361,280 |
| Sep 12, 2025 | 98.99 | 99.68 | 97.23 | 97.68 | 97.68 | -1.62% | 21,736,950 |
| Sep 11, 2025 | 94.03 | 100.58 | 93.40 | 99.29 | 99.29 | 4.68% | 34,434,380 |
| Sep 10, 2025 | 95.10 | 96.36 | 92.98 | 94.85 | 94.85 | -0.40% | 24,362,200 |
| Sep 9, 2025 | 99.11 | 101.30 | 94.78 | 95.23 | 95.23 | -3.91% | 30,080,080 |
| Sep 8, 2025 | 106.67 | 107.50 | 97.08 | 99.10 | 99.10 | -7.12% | 46,809,860 |
| Sep 5, 2025 | 100.04 | 108.61 | 99.20 | 106.70 | 106.70 | 5.65% | 51,013,360 |