Skip to main content
logo
Cosonic Intelligent Technologies Co., Ltd. (SHE:300793)
China flag China · Delayed Price · Currency is CNY
17.77
+0.07 (0.40%)
Sep 17, 2025, 3:04 PM CST

SHE:300793 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202517.2617.7617.1417.7017.702.73%12,236,960
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
Aug 4, 202517.6317.9817.4717.9817.980.56%16,543,121
Aug 1, 202517.3218.2617.3017.8817.882.88%27,926,240
Jul 31, 202517.4517.7017.2317.3817.38-0.34%12,892,281
Jul 30, 202517.7517.7517.2917.4417.44-1.80%10,799,566
Jul 29, 202517.7517.8417.5017.7617.76-0.45%14,056,094
Jul 28, 202518.3018.3517.7717.8417.84-0.56%21,480,780
Jul 25, 202517.6017.9917.5617.9417.942.40%26,031,157
Jul 24, 202517.4217.5317.3017.5217.520.52%17,117,524
Jul 23, 202517.0717.5216.8717.4317.432.11%23,125,943
Jul 22, 202517.2017.2216.9717.0717.07-0.87%9,150,166
Jul 21, 202517.1617.2317.1017.2217.220.35%8,134,866
Jul 18, 202517.3517.3817.0717.1617.16-0.69%9,753,260
Jul 17, 202517.1017.3416.9217.2817.281.11%10,378,150
Jul 16, 202517.0817.2616.9917.0917.090.18%7,912,140
Jul 15, 202517.1517.1616.6917.0617.06-0.58%10,238,311
Jul 14, 202517.1017.1616.9217.1617.160.53%7,026,700
Jul 11, 202517.0117.1916.8017.0717.070.06%9,423,100
Jul 10, 202517.1117.3116.9517.0617.06-0.52%8,664,960
Jul 9, 202517.4017.5117.1317.1517.15-1.55%10,260,748