Hangzhou Seck Intelligent Technology Co., Ltd. (SHE:300897)
China · Delayed Price · Currency is CNY 27.60
+1.08 (4.07%)
At close: Jan 23, 2026
SHE:300897 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 26.50 | 28.13 | 26.50 | 27.60 | 27.60 | 4.07% | 4,106,373 |
| Jan 22, 2026 | 26.73 | 26.73 | 26.15 | 26.52 | 26.52 | 0.53% | 1,264,971 |
| Jan 21, 2026 | 25.92 | 26.48 | 25.83 | 26.38 | 26.38 | 1.07% | 1,111,960 |
| Jan 20, 2026 | 26.60 | 26.79 | 25.79 | 26.10 | 26.10 | -1.44% | 1,349,616 |
| Jan 19, 2026 | 26.40 | 26.76 | 26.05 | 26.48 | 26.48 | -0.08% | 1,209,960 |
| Jan 16, 2026 | 26.09 | 26.50 | 25.61 | 26.50 | 26.50 | 2.91% | 1,579,301 |
| Jan 15, 2026 | 25.96 | 26.18 | 25.50 | 25.75 | 25.75 | -1.60% | 1,438,576 |
| Jan 14, 2026 | 26.68 | 26.77 | 25.66 | 26.17 | 26.17 | -1.17% | 2,505,488 |
| Jan 13, 2026 | 27.19 | 27.19 | 26.42 | 26.48 | 26.48 | -2.58% | 1,910,984 |
| Jan 12, 2026 | 26.90 | 27.47 | 26.53 | 27.18 | 27.18 | 1.30% | 2,181,912 |
| Jan 9, 2026 | 26.95 | 27.14 | 26.43 | 26.83 | 26.83 | -0.37% | 1,916,984 |
| Jan 8, 2026 | 27.21 | 27.50 | 26.82 | 26.93 | 26.93 | -1.72% | 2,337,683 |
| Jan 7, 2026 | 26.32 | 27.98 | 26.22 | 27.40 | 27.40 | 4.78% | 4,459,013 |
| Jan 6, 2026 | 25.90 | 26.25 | 25.77 | 26.15 | 26.15 | 0.85% | 1,632,365 |
| Jan 5, 2026 | 25.84 | 26.13 | 25.40 | 25.93 | 25.93 | 0.82% | 2,388,417 |
| Dec 31, 2025 | 25.76 | 25.86 | 25.41 | 25.72 | 25.72 | -0.16% | 1,295,007 |
| Dec 30, 2025 | 25.95 | 26.16 | 25.73 | 25.76 | 25.76 | -1.45% | 1,214,936 |
| Dec 29, 2025 | 26.30 | 26.68 | 26.12 | 26.14 | 26.14 | -0.61% | 1,145,125 |
| Dec 26, 2025 | 26.40 | 26.90 | 26.27 | 26.30 | 26.30 | -0.75% | 1,790,822 |
| Dec 25, 2025 | 27.16 | 27.38 | 26.42 | 26.50 | 26.50 | -2.07% | 2,711,591 |
| Dec 24, 2025 | 27.06 | 27.46 | 26.06 | 27.06 | 27.06 | 3.05% | 3,249,944 |
| Dec 23, 2025 | 25.85 | 26.59 | 25.73 | 26.26 | 26.26 | 1.59% | 1,889,209 |
| Dec 22, 2025 | 26.26 | 26.31 | 25.66 | 25.85 | 25.85 | -0.96% | 1,688,184 |
| Dec 19, 2025 | 25.77 | 26.30 | 25.63 | 26.10 | 26.10 | 1.64% | 1,901,547 |
| Dec 18, 2025 | 24.91 | 25.86 | 24.71 | 25.68 | 25.68 | 2.93% | 2,681,295 |
| Dec 17, 2025 | 24.92 | 24.99 | 24.04 | 24.95 | 24.95 | 0.12% | 1,848,665 |
| Dec 16, 2025 | 24.85 | 25.29 | 24.62 | 24.92 | 24.92 | 0.28% | 1,305,269 |
| Dec 15, 2025 | 25.19 | 25.40 | 24.82 | 24.85 | 24.85 | -1.78% | 1,509,800 |
| Dec 12, 2025 | 25.31 | 26.25 | 25.00 | 25.30 | 25.30 | -0.78% | 2,903,435 |
| Dec 11, 2025 | 24.59 | 26.09 | 24.35 | 25.50 | 25.50 | 3.45% | 3,616,600 |
| Dec 10, 2025 | 24.92 | 25.17 | 24.50 | 24.65 | 24.65 | -1.79% | 1,510,700 |
| Dec 9, 2025 | 25.12 | 25.30 | 24.68 | 25.10 | 25.10 | -0.40% | 1,930,060 |
| Dec 8, 2025 | 25.49 | 25.49 | 24.91 | 25.20 | 25.20 | -0.40% | 2,947,740 |
| Dec 5, 2025 | 25.00 | 25.69 | 24.45 | 25.30 | 25.30 | -0.12% | 4,755,301 |
| Dec 4, 2025 | 26.98 | 27.19 | 25.16 | 25.33 | 25.33 | -9.86% | 7,359,868 |
| Dec 3, 2025 | 26.99 | 30.70 | 26.32 | 28.10 | 28.10 | 6.56% | 11,493,880 |
| Dec 2, 2025 | 25.12 | 26.92 | 24.72 | 26.37 | 26.37 | 3.94% | 4,165,989 |
| Dec 1, 2025 | 25.45 | 25.65 | 24.98 | 25.37 | 25.37 | -1.01% | 2,298,529 |
| Nov 28, 2025 | 24.91 | 25.88 | 24.30 | 25.63 | 25.63 | 3.43% | 4,396,710 |
| Nov 27, 2025 | 23.33 | 26.08 | 23.33 | 24.78 | 24.78 | 6.22% | 6,055,732 |
| Nov 26, 2025 | 23.44 | 23.73 | 23.06 | 23.33 | 23.33 | -0.47% | 1,603,283 |
| Nov 25, 2025 | 23.65 | 23.80 | 23.37 | 23.44 | 23.44 | -0.26% | 1,595,503 |
| Nov 24, 2025 | 23.10 | 23.76 | 22.57 | 23.50 | 23.50 | 2.75% | 1,781,247 |
| Nov 21, 2025 | 23.60 | 23.86 | 22.82 | 22.87 | 22.87 | -3.58% | 1,701,717 |
| Nov 20, 2025 | 23.80 | 23.89 | 23.47 | 23.72 | 23.72 | 0.08% | 1,048,732 |
| Nov 19, 2025 | 24.24 | 24.25 | 23.55 | 23.70 | 23.70 | -1.54% | 1,318,106 |
| Nov 18, 2025 | 24.20 | 24.56 | 23.94 | 24.07 | 24.07 | - | 1,553,480 |
| Nov 17, 2025 | 24.35 | 24.43 | 23.71 | 24.07 | 24.07 | -0.95% | 1,344,654 |
| Nov 14, 2025 | 24.19 | 24.74 | 24.15 | 24.30 | 24.30 | -0.37% | 1,177,160 |
| Nov 13, 2025 | 24.77 | 24.77 | 24.31 | 24.39 | 24.39 | -0.85% | 1,495,805 |