Skip to main content
logo
Hangzhou Seck Intelligent Technology Co., Ltd. (SHE:300897)
China flag China · Delayed Price · Currency is CNY
27.15
+0.34 (1.27%)
At close: Mar 6, 2026

SHE:300897 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.7327.2026.6527.1527.151.27%1,225,310
Mar 5, 202626.8427.5026.4926.8126.811.67%2,045,502
Mar 4, 202625.8127.2125.6026.3726.371.66%2,361,723
Mar 3, 202627.2627.6025.8925.9425.94-4.84%1,774,851
Mar 2, 202628.2428.2427.0027.2627.26-4.95%2,288,598
Feb 27, 202627.8828.7027.6028.6828.682.80%2,348,955
Feb 26, 202627.5428.0027.4427.9027.902.05%1,833,427
Feb 25, 202627.0027.5826.8627.3427.341.07%1,245,856
Feb 24, 202626.1127.3526.0127.0527.054.08%1,857,087
Feb 13, 202626.3126.6525.9225.9925.99-0.99%938,076
Feb 12, 202627.0127.4426.2226.2526.25-2.23%1,278,180
Feb 11, 202626.3826.8526.2426.8526.851.82%1,308,323
Feb 10, 202626.4826.6226.2626.3726.370.27%901,965
Feb 9, 202626.5926.7726.2726.3026.300.15%952,776
Feb 6, 202626.1226.6425.9326.2626.26-0.30%1,128,993
Feb 5, 202626.1126.7025.9126.3426.340.38%1,203,859
Feb 4, 202626.5526.8726.0426.2426.24-1.13%1,065,884
Feb 3, 202626.5426.6926.1226.5426.541.03%1,080,441
Feb 2, 202626.0327.1526.0326.2726.27-0.68%1,698,461
Jan 30, 202626.2626.6025.6126.4526.450.84%1,599,225
Jan 29, 202627.2227.2225.9026.2326.23-3.64%2,083,500
Jan 28, 202628.1428.3127.0527.2227.22-2.92%2,098,957
Jan 27, 202628.2828.4626.9828.0428.04-1.68%2,725,537
Jan 26, 202627.7629.0027.1528.5228.523.33%5,450,669
Jan 23, 202626.5028.1326.5027.6027.604.07%4,106,373
Jan 22, 202626.7326.7326.1526.5226.520.53%1,264,971
Jan 21, 202625.9226.4825.8326.3826.381.07%1,111,960
Jan 20, 202626.6026.7925.7926.1026.10-1.44%1,349,616
Jan 19, 202626.4026.7626.0526.4826.48-0.08%1,209,960
Jan 16, 202626.0926.5025.6126.5026.502.91%1,579,301
Jan 15, 202625.9626.1825.5025.7525.75-1.60%1,438,576
Jan 14, 202626.6826.7725.6626.1726.17-1.17%2,505,488
Jan 13, 202627.1927.1926.4226.4826.48-2.58%1,910,984
Jan 12, 202626.9027.4726.5327.1827.181.30%2,181,912
Jan 9, 202626.9527.1426.4326.8326.83-0.37%1,916,984
Jan 8, 202627.2127.5026.8226.9326.93-1.72%2,337,683
Jan 7, 202626.3227.9826.2227.4027.404.78%4,459,013
Jan 6, 202625.9026.2525.7726.1526.150.85%1,632,365
Jan 5, 202625.8426.1325.4025.9325.930.82%2,388,417
Dec 31, 202525.7625.8625.4125.7225.72-0.16%1,295,007
Dec 30, 202525.9526.1625.7325.7625.76-1.45%1,214,936
Dec 29, 202526.3026.6826.1226.1426.14-0.61%1,145,125
Dec 26, 202526.4026.9026.2726.3026.30-0.75%1,790,822
Dec 25, 202527.1627.3826.4226.5026.50-2.07%2,711,591
Dec 24, 202527.0627.4626.0627.0627.063.05%3,249,944
Dec 23, 202525.8526.5925.7326.2626.261.59%1,889,209
Dec 22, 202526.2626.3125.6625.8525.85-0.96%1,688,184
Dec 19, 202525.7726.3025.6326.1026.101.64%1,901,547
Dec 18, 202524.9125.8624.7125.6825.682.93%2,681,295
Dec 17, 202524.9224.9924.0424.9524.950.12%1,848,665