Shenzhen S.C New Energy Technology Corporation (SHE:300724)
China · Delayed Price · Currency is CNY 98.59
+0.90 (0.92%)
Sep 17, 2025, 3:04 PM CST
SHE:300724 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 98.99 | 98.99 | 96.21 | 97.04 | - | -0.67% | 2,649,728 |
| 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 |
| Aug 7, 2025 | 66.80 | 66.92 | 64.81 | 65.55 | 65.55 | -1.87% | 20,306,955 |
| Aug 6, 2025 | 67.34 | 67.87 | 65.96 | 66.80 | 66.80 | -1.66% | 26,056,766 |
| Aug 5, 2025 | 69.67 | 70.00 | 66.66 | 67.93 | 67.93 | -1.55% | 30,253,301 |
| Aug 4, 2025 | 67.00 | 70.88 | 65.88 | 69.00 | 69.00 | 4.25% | 57,790,391 |
| Aug 1, 2025 | 61.01 | 66.19 | 61.01 | 66.19 | 66.19 | 20.00% | 48,367,575 |
| Jul 31, 2025 | 56.64 | 57.04 | 54.86 | 55.16 | 55.16 | -2.97% | 9,489,007 |
| Jul 30, 2025 | 57.71 | 57.91 | 56.44 | 56.85 | 56.85 | -1.49% | 8,151,878 |
| Jul 29, 2025 | 56.88 | 58.19 | 56.66 | 57.71 | 57.71 | 1.19% | 10,876,564 |
| Jul 28, 2025 | 56.89 | 57.22 | 56.35 | 57.03 | 57.03 | 0.19% | 6,724,800 |
| Jul 25, 2025 | 57.18 | 57.33 | 56.68 | 56.92 | 56.92 | -0.45% | 6,102,100 |
| Jul 24, 2025 | 56.02 | 57.20 | 55.91 | 57.18 | 57.18 | 2.05% | 9,679,741 |
| Jul 23, 2025 | 57.06 | 57.34 | 55.97 | 56.03 | 56.03 | -1.53% | 8,340,673 |
| Jul 22, 2025 | 56.38 | 57.33 | 55.86 | 56.90 | 56.90 | 0.92% | 9,681,921 |
| Jul 21, 2025 | 55.72 | 56.57 | 55.57 | 56.38 | 56.38 | 1.18% | 7,378,500 |
| Jul 18, 2025 | 55.66 | 56.65 | 55.45 | 55.72 | 55.72 | -0.30% | 6,184,139 |
| Jul 17, 2025 | 56.22 | 56.82 | 55.26 | 55.89 | 55.89 | 0.09% | 8,327,876 |
| Jul 16, 2025 | 55.78 | 56.30 | 55.66 | 55.84 | 55.84 | -0.30% | 5,395,600 |
| Jul 15, 2025 | 56.12 | 56.87 | 55.35 | 56.01 | 56.01 | -0.66% | 7,543,658 |
| Jul 14, 2025 | 56.74 | 56.75 | 55.98 | 56.38 | 56.38 | -0.63% | 6,677,708 |
| Jul 11, 2025 | 57.42 | 57.75 | 56.55 | 56.74 | 56.74 | -1.29% | 9,243,569 |
| Jul 10, 2025 | 56.95 | 58.48 | 56.84 | 57.48 | 57.48 | 0.70% | 14,049,858 |