Skip to main content
logo
Zhejiang Songyuan Automotive Safety Systems Co.,Ltd. (SHE:300893)
China flag China · Delayed Price · Currency is CNY
24.08
-0.45 (-1.83%)
Jan 28, 2026, 3:04 PM CST

SHE:300893 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 202624.6024.6323.8424.5324.53-0.28%3,934,524
Jan 26, 202625.8525.9124.5124.6024.60-5.31%7,312,025
Jan 23, 202625.2826.0925.1325.9825.982.12%5,486,258
Jan 22, 202626.1626.3725.0825.4425.44-0.04%5,312,739
Jan 21, 202624.8125.5524.7025.4525.452.00%5,558,827
Jan 20, 202625.2625.3024.7324.9524.95-1.77%4,698,578
Jan 19, 202625.3025.5524.8125.4025.401.11%5,031,590
Jan 16, 202625.5625.6024.8125.1225.12-0.95%5,050,560
Jan 15, 202624.9325.8824.6625.3625.361.81%7,085,911
Jan 14, 202624.9225.2024.3524.9124.91-0.04%6,075,020
Jan 13, 202624.7025.7824.7024.9224.920.73%8,255,005
Jan 12, 202624.3924.8724.3124.7424.741.44%4,484,258
Jan 9, 202624.3524.5724.1724.3924.39-0.04%3,597,621
Jan 8, 202624.4924.6024.0124.4024.40-0.45%2,677,082
Jan 7, 202624.0624.8624.0024.5124.511.74%5,111,546
Jan 6, 202624.1524.8923.8924.0924.09-0.37%4,301,168
Jan 5, 202623.7124.1823.6424.1824.182.28%3,201,448
Dec 31, 202524.0424.1923.5223.6423.64-1.21%4,083,193
Dec 30, 202524.0824.1323.6523.9323.93-0.91%4,268,015
Dec 29, 202524.6524.6524.0124.1524.15-2.07%3,691,128
Dec 26, 202525.0825.1724.5024.6624.66-2.10%3,783,889
Dec 25, 202524.5025.5924.5025.1925.192.82%5,215,418
Dec 24, 202524.2824.9224.0124.5024.500.41%3,616,234
Dec 23, 202524.0924.8624.0724.4024.400.62%4,012,159
Dec 22, 202523.8624.2523.5524.2524.251.21%3,633,522
Dec 19, 202523.7224.4823.6423.9623.961.01%3,480,051
Dec 18, 202524.1424.2423.7023.7223.72-1.74%2,079,170
Dec 17, 202523.6024.1523.4924.1424.141.86%2,982,886
Dec 16, 202524.4024.4023.5123.7023.70-2.71%4,127,051
Dec 15, 202523.3624.4223.0024.3624.364.59%6,815,076
Dec 12, 202522.7023.4522.5823.2923.292.15%3,590,461
Dec 11, 202523.2923.3322.6822.8022.80-2.06%2,091,932
Dec 10, 202522.8123.2922.7323.2823.281.57%1,816,876
Dec 9, 202523.0823.1622.8722.9222.92-0.74%1,682,846
Dec 8, 202523.1523.3522.8123.0923.090.48%2,437,776
Dec 5, 202522.7723.0222.4522.9822.980.31%2,490,052
Dec 4, 202522.9923.2222.7322.9122.91-0.35%2,055,207
Dec 3, 202522.9123.3422.5822.9922.990.35%2,703,120
Dec 2, 202523.1923.3922.8522.9122.91-1.76%2,385,240
Dec 1, 202523.6323.8323.2623.3223.32-1.31%3,012,258
Nov 28, 202523.5823.7523.2823.6323.630.55%1,782,435
Nov 27, 202523.6724.1823.5023.5023.50-0.68%2,028,122
Nov 26, 202523.4023.9023.2623.6623.660.85%2,125,901
Nov 25, 202523.6523.9723.2023.4623.460.04%3,026,424
Nov 24, 202523.9224.0523.2623.4523.45-1.14%2,744,789
Nov 21, 202524.3124.5423.5023.7223.72-3.38%4,546,394
Nov 20, 202524.8824.8824.1824.5524.550.12%2,878,820
Nov 19, 202525.0925.1624.5024.5224.52-1.92%3,162,434
Nov 18, 202525.4526.3724.8925.0025.00-0.68%5,267,518
Nov 17, 202525.5825.8524.6825.1725.17-0.94%4,859,359