Skip to main content
logo
Cosonic Intelligent Technologies Co., Ltd. (SHE:300793)
China flag China · Delayed Price · Currency is CNY
15.60
0.00 (0.00%)
At close: Dec 18, 2025

SHE:300793 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202515.5815.8115.5715.7915.791.22%6,240,320
Dec 18, 202515.4515.7815.3815.6015.60-6,839,065
Dec 17, 202515.4315.6415.0415.6015.600.65%9,907,590
Dec 16, 202515.9816.0315.4815.5015.50-3.31%10,760,000
Dec 15, 202516.1316.2916.0016.0316.03-1.78%7,066,200
Dec 12, 202516.3116.6516.1016.3216.320.06%9,748,795
Dec 11, 202516.9316.9816.3016.3116.31-3.38%11,049,850
Dec 10, 202516.9816.9816.7116.8816.88-1.11%9,010,180
Dec 9, 202517.2317.3117.0417.0717.07-1.56%10,007,320
Dec 8, 202517.0217.4017.0117.3417.340.93%13,430,550
Dec 5, 202516.7217.5016.3917.1817.182.57%17,608,170
Dec 4, 202517.3617.3616.6916.7516.75-4.45%19,226,000
Dec 3, 202518.0718.1517.4217.5317.53-2.72%18,637,910
Dec 2, 202518.3018.3017.8118.0218.02-3.33%29,234,960
Dec 1, 202518.3018.8818.1018.6418.643.33%45,839,550
Nov 28, 202518.5718.8717.8618.0418.04-0.33%33,430,360
Nov 27, 202518.0018.5917.7118.1018.10-0.39%45,566,580
Nov 26, 202517.4919.4017.2118.1718.175.64%58,152,380
Nov 25, 202516.7117.3016.7017.2017.203.80%19,734,200
Nov 24, 202516.0216.7515.9516.5716.573.69%11,681,160
Nov 21, 202516.7116.9315.9115.9815.98-5.28%13,541,150
Nov 20, 202516.8017.1616.6216.8716.871.02%13,180,410
Nov 19, 202516.8516.9816.5816.7016.70-1.88%10,533,450
Nov 18, 202516.7517.2916.5517.0217.021.61%17,428,290
Nov 17, 202516.5216.7716.3816.7516.751.52%9,631,220
Nov 14, 202516.4016.6316.3216.5016.500.06%7,211,600
Nov 13, 202516.3916.5216.2016.4916.490.06%6,293,750
Nov 12, 202516.3816.6516.3016.4816.480.67%8,216,448
Nov 11, 202516.3316.5416.3116.3716.370.31%5,394,700
Nov 10, 202516.2216.3516.2216.3216.320.43%4,338,791
Nov 7, 202516.3016.3716.2016.2516.25-0.79%4,932,058
Nov 6, 202516.3716.5216.3516.3816.38-0.43%4,572,100
Nov 5, 202516.2616.5816.1516.4516.450.18%4,974,900
Nov 4, 202516.6216.6916.3016.4216.42-1.68%5,833,020
Nov 3, 202516.5216.7016.4416.7016.700.54%5,894,080
Oct 31, 202516.1716.6516.1716.6116.612.28%7,410,103
Oct 30, 202516.6016.6016.1716.2416.24-2.11%8,865,580
Oct 29, 202516.6616.6916.4516.5916.59-0.42%6,433,633
Oct 28, 202516.7816.8416.6216.6616.66-1.07%6,148,351
Oct 27, 202517.0017.0716.8016.8416.84-0.53%8,694,400
Oct 24, 202516.6817.0216.5416.9316.932.36%11,362,840
Oct 23, 202516.1516.5516.1216.5416.541.91%7,527,800
Oct 22, 202516.2716.3816.2216.2316.23-0.86%3,731,740
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%12,957,080