Skip to main content
logo
Hangzhou Seck Intelligent Technology Co., Ltd. (SHE:300897)
China flag China · Delayed Price · Currency is CNY
25.99
-0.26 (-0.99%)
Feb 13, 2026, 3:04 PM CST

SHE:300897 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 16, 202524.8525.2924.6224.9224.920.28%1,305,269
Dec 15, 202525.1925.4024.8224.8524.85-1.78%1,509,800
Dec 12, 202525.3126.2525.0025.3025.30-0.78%2,903,435
Dec 11, 202524.5926.0924.3525.5025.503.45%3,616,600
Dec 10, 202524.9225.1724.5024.6524.65-1.79%1,510,700
Dec 9, 202525.1225.3024.6825.1025.10-0.40%1,930,060
Dec 8, 202525.4925.4924.9125.2025.20-0.40%2,947,740
Dec 5, 202525.0025.6924.4525.3025.30-0.12%4,755,301
Dec 4, 202526.9827.1925.1625.3325.33-9.86%7,359,868