Hangzhou Shenhao Technology Co.,LTD. (SHE:300853)
China · Delayed Price · Currency is CNY 23.20
-0.41 (-1.74%)
Sep 26, 2025, 2:45 PM CST
SHE:300853 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.61 | 23.74 | 23.09 | 23.09 | 23.09 | -2.20% | 3,204,000 |
| Sep 25, 2025 | 23.97 | 24.28 | 23.60 | 23.61 | 23.61 | -1.91% | 3,033,800 |
| Sep 24, 2025 | 23.40 | 24.13 | 23.34 | 24.07 | 24.07 | 1.65% | 3,926,320 |
| Sep 23, 2025 | 24.24 | 24.24 | 23.08 | 23.68 | 23.68 | -2.35% | 4,336,220 |
| Sep 22, 2025 | 24.19 | 24.35 | 23.93 | 24.25 | 24.25 | 0.29% | 2,966,622 |
| Sep 19, 2025 | 24.56 | 24.88 | 23.90 | 24.18 | 24.18 | -2.11% | 4,842,420 |
| Sep 18, 2025 | 25.04 | 25.79 | 24.42 | 24.70 | 24.70 | -1.36% | 7,577,560 |
| Sep 17, 2025 | 25.10 | 25.48 | 24.86 | 25.04 | 25.04 | -0.32% | 4,644,400 |
| Sep 16, 2025 | 24.00 | 25.13 | 23.92 | 25.12 | 25.12 | 4.58% | 6,507,820 |
| Sep 15, 2025 | 24.38 | 24.47 | 24.00 | 24.02 | 24.02 | -1.40% | 2,803,300 |
| Sep 12, 2025 | 24.38 | 24.72 | 24.18 | 24.36 | 24.36 | -0.49% | 3,429,520 |
| Sep 11, 2025 | 23.84 | 24.52 | 23.58 | 24.48 | 24.48 | 2.73% | 4,395,164 |
| Sep 10, 2025 | 24.25 | 24.47 | 23.78 | 23.83 | 23.83 | -1.81% | 3,586,745 |
| Sep 9, 2025 | 24.67 | 24.91 | 24.18 | 24.27 | 24.27 | -2.37% | 2,994,700 |
| Sep 8, 2025 | 24.45 | 25.15 | 24.18 | 24.86 | 24.86 | 1.59% | 4,299,800 |
| Sep 5, 2025 | 23.92 | 24.50 | 23.71 | 24.47 | 24.47 | 2.82% | 3,556,961 |
| Sep 4, 2025 | 24.00 | 24.52 | 23.49 | 23.80 | 23.80 | -0.83% | 4,830,420 |
| Sep 3, 2025 | 25.13 | 25.25 | 23.88 | 24.00 | 24.00 | -4.31% | 5,405,100 |
| Sep 2, 2025 | 25.37 | 25.59 | 24.24 | 25.08 | 25.08 | -1.14% | 6,838,990 |
| Sep 1, 2025 | 24.90 | 25.60 | 24.78 | 25.37 | 25.37 | 2.46% | 5,577,680 |
| Aug 29, 2025 | 24.83 | 25.17 | 24.48 | 24.76 | 24.76 | -0.92% | 5,184,930 |
| Aug 28, 2025 | 25.31 | 25.55 | 24.00 | 24.99 | 24.99 | -1.23% | 8,618,622 |
| Aug 27, 2025 | 26.31 | 26.59 | 25.25 | 25.30 | 25.30 | -4.20% | 7,816,340 |
| Aug 26, 2025 | 26.63 | 26.91 | 26.26 | 26.41 | 26.41 | -0.75% | 5,135,262 |
| Aug 25, 2025 | 26.68 | 27.09 | 26.37 | 26.61 | 26.61 | 0.42% | 7,633,580 |
| Aug 22, 2025 | 26.18 | 26.68 | 25.99 | 26.50 | 26.50 | 1.53% | 6,929,220 |
| Aug 21, 2025 | 26.51 | 26.74 | 25.92 | 26.10 | 26.10 | -1.40% | 6,652,498 |
| Aug 20, 2025 | 26.77 | 26.88 | 26.16 | 26.47 | 26.47 | -1.67% | 5,649,200 |
| Aug 19, 2025 | 26.73 | 27.33 | 26.00 | 26.92 | 26.92 | 0.60% | 9,335,180 |
| Aug 18, 2025 | 27.49 | 28.19 | 26.49 | 26.76 | 26.76 | 2.14% | 11,022,840 |
| Aug 15, 2025 | 25.72 | 26.35 | 25.72 | 26.20 | 26.20 | 1.95% | 5,654,800 |
| Aug 14, 2025 | 26.23 | 26.37 | 25.50 | 25.70 | 25.70 | -2.36% | 6,510,800 |
| Aug 13, 2025 | 26.20 | 26.55 | 25.89 | 26.32 | 26.32 | 0.27% | 6,513,440 |
| Aug 12, 2025 | 26.66 | 26.89 | 25.89 | 26.25 | 26.25 | -0.83% | 5,670,700 |
| Aug 11, 2025 | 26.60 | 26.76 | 26.18 | 26.47 | 26.47 | 2.04% | 7,243,004 |
| Aug 8, 2025 | 26.58 | 26.58 | 25.93 | 25.94 | 25.94 | -2.77% | 6,500,481 |
| Aug 7, 2025 | 26.78 | 27.29 | 26.60 | 26.68 | 26.68 | -1.51% | 9,321,340 |
| Aug 6, 2025 | 26.66 | 27.80 | 26.66 | 27.09 | 27.09 | 2.85% | 15,558,700 |
| Aug 5, 2025 | 26.34 | 26.96 | 26.17 | 26.34 | 26.34 | 0.11% | 14,752,335 |
| Aug 4, 2025 | 24.30 | 26.67 | 24.28 | 26.31 | 26.31 | 7.21% | 18,651,345 |
| Aug 1, 2025 | 24.37 | 24.83 | 24.26 | 24.54 | 24.54 | 0.78% | 5,280,860 |
| Jul 31, 2025 | 24.35 | 24.89 | 24.25 | 24.35 | 24.35 | -0.49% | 6,275,780 |
| Jul 30, 2025 | 25.08 | 25.09 | 24.22 | 24.47 | 24.47 | -2.47% | 7,540,098 |
| Jul 29, 2025 | 25.66 | 25.81 | 24.70 | 25.09 | 25.09 | -2.15% | 11,322,700 |
| Jul 28, 2025 | 24.37 | 26.83 | 24.13 | 25.64 | 25.64 | 5.99% | 19,127,900 |
| Jul 25, 2025 | 24.39 | 24.41 | 24.10 | 24.19 | 24.19 | -0.86% | 5,118,740 |
| Jul 24, 2025 | 24.51 | 24.79 | 24.22 | 24.40 | 24.40 | -0.49% | 7,348,140 |
| Jul 23, 2025 | 24.39 | 25.28 | 24.00 | 24.52 | 24.52 | -0.81% | 11,287,500 |
| Jul 22, 2025 | 25.17 | 25.94 | 24.60 | 24.72 | 24.72 | -1.32% | 12,714,500 |
| Jul 21, 2025 | 24.89 | 25.67 | 24.45 | 25.05 | 25.05 | 3.30% | 13,314,340 |