Skip to main content
logo
Cosonic Intelligent Technologies Co., Ltd. (SHE:300793)
China flag China · Delayed Price · Currency is CNY
16.34
-0.03 (-0.18%)
Oct 22, 2025, 10:45 AM CST

SHE:300793 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202516.1216.3916.0416.3716.371.61%5,789,043
Oct 20, 202515.9116.2015.9016.1116.112.55%6,140,300
Oct 17, 202516.2616.3915.7015.7115.71-3.56%7,793,840
Oct 16, 202516.5516.6416.2516.2916.29-2.22%6,822,234
Oct 15, 202516.5116.6816.2816.6616.660.91%6,356,528
Oct 14, 202517.0517.1216.4516.5116.51-2.77%10,210,880
Oct 13, 202516.3417.3916.3016.9816.98-1.79%12,957,088
Oct 10, 202517.3017.5417.0317.2917.29-0.63%11,675,180
Oct 9, 202517.1717.5117.0917.4017.401.81%13,144,072
Sep 30, 202516.6317.1016.6017.0917.092.95%10,782,547
Sep 29, 202516.6116.6816.2516.6016.600.12%8,169,073
Sep 26, 202517.1017.1116.5716.5816.58-3.44%11,462,040
Sep 25, 202517.3017.4817.1417.1717.17-0.92%10,645,625
Sep 24, 202516.8417.3516.7117.3317.332.36%10,787,332
Sep 23, 202517.3817.4816.5616.9316.93-2.65%14,546,194
Sep 22, 202517.1917.6517.0917.3917.392.47%14,780,768
Sep 19, 202517.2417.4016.8816.9716.97-1.57%11,162,678
Sep 18, 202517.8017.8117.0317.2417.24-2.98%16,768,652
Sep 17, 202517.5917.9617.5617.7717.770.40%12,196,657
Sep 16, 202517.2617.7617.1417.7017.702.73%12,238,260
Sep 15, 202517.4317.4917.2217.2317.23-0.52%8,539,600
Sep 12, 202517.2617.4217.1717.3217.320.35%11,035,050
Sep 11, 202516.8817.2616.7217.2617.262.25%11,135,441
Sep 10, 202517.0017.1216.8416.8816.88-0.12%9,746,730
Sep 9, 202517.4217.5016.8816.9016.90-5.85%23,221,234
Sep 8, 202517.8018.0217.7017.9517.950.79%10,657,231
Sep 5, 202517.3517.8317.2617.8117.812.83%10,150,950
Sep 4, 202517.5817.9717.0917.3217.32-1.48%12,913,280
Sep 3, 202518.1418.1417.4617.5817.58-2.71%11,669,160
Sep 2, 202518.6718.6717.7918.0718.07-3.68%18,644,582
Sep 1, 202518.8619.1018.5118.7618.760.05%16,182,340
Aug 29, 202519.1819.1818.6418.7518.75-3.85%24,894,227
Aug 28, 202519.0119.5718.6619.5019.501.88%25,406,026
Aug 27, 202519.7120.1819.1319.1419.14-2.64%29,154,507
Aug 26, 202519.4519.9319.2619.6619.660.25%23,698,962
Aug 25, 202519.6719.8719.4019.6119.61-22,622,056
Aug 22, 202519.4119.6519.3919.6119.610.31%19,115,300
Aug 21, 202520.1020.2219.4119.5519.55-3.36%30,119,992
Aug 20, 202520.0120.6719.8920.2320.23-0.49%28,476,214
Aug 19, 202519.5920.3319.5020.3320.333.78%41,498,365
Aug 18, 202519.3419.7819.3419.5919.590.77%35,410,035
Aug 15, 202519.5719.9719.3519.4419.44-0.41%41,475,505
Aug 14, 202518.8819.8018.5519.5219.523.72%52,131,740
Aug 13, 202518.6518.9218.4418.8218.820.37%24,920,259
Aug 12, 202518.5619.1818.4018.7518.750.05%28,252,237
Aug 11, 202518.2618.8918.1118.7418.741.46%27,163,598
Aug 8, 202519.3820.2318.4618.4718.47-1.49%57,902,497
Aug 7, 202518.5018.8818.4318.7518.751.30%27,830,560
Aug 6, 202518.3518.5718.1818.5118.51-20,803,284
Aug 5, 202517.9018.5717.9018.5118.512.95%29,178,600