Skip to main content
logo
Hangzhou Seck Intelligent Technology Co., Ltd. (SHE:300897)
China flag China · Delayed Price · Currency is CNY
25.52
+0.77 (3.11%)
Apr 17, 2026, 10:50 AM CST

SHE:300897 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 202624.9525.1524.6024.75-0.24%1,280,972
Apr 15, 202624.8025.0024.2024.6924.69-1.00%1,639,059
Apr 14, 202624.9725.0024.5424.9424.940.61%847,167
Apr 13, 202625.1525.1824.6324.7924.79-0.96%1,020,000
Apr 10, 202624.9525.3424.8925.0325.031.30%1,017,953
Apr 9, 202625.0525.0524.6024.7124.71-1.08%765,479
Apr 8, 202625.0325.1924.6524.9824.982.25%1,465,858
Apr 7, 202624.0724.6324.0224.4324.431.50%700,258
Apr 3, 202624.4024.5623.8824.0724.07-1.35%713,867
Apr 2, 202624.2825.2024.0324.4024.400.49%1,278,000
Apr 1, 202624.3024.3323.9624.2824.281.72%583,807
Mar 31, 202624.4424.6823.8123.8723.87-2.01%1,056,140
Mar 30, 202624.4024.5423.9224.3624.36-1.34%1,043,483
Mar 27, 202625.1025.1024.4824.6924.69-2.80%1,436,500
Mar 26, 202624.4226.2023.9125.4025.404.23%2,916,722
Mar 25, 202624.3725.3824.3024.3724.370.29%1,073,107
Mar 24, 202624.6324.7823.7224.3024.301.97%960,700
Mar 23, 202625.6925.6923.7923.8323.83-8.28%1,994,700
Mar 20, 202626.0326.7125.8025.9825.98-0.15%1,675,257
Mar 19, 202626.5526.6225.9526.0226.02-2.66%1,087,229
Mar 18, 202626.7126.7926.2226.7326.730.94%669,192
Mar 17, 202627.2027.3826.3626.4826.48-1.38%1,267,769
Mar 16, 202625.9627.4825.6226.8526.853.55%2,831,568
Mar 13, 202626.9626.9625.9125.9325.93-2.11%1,466,600
Mar 12, 202627.5728.0226.4026.4926.49-3.88%1,645,700
Mar 11, 202627.3928.3827.3327.5627.561.14%2,374,167
Mar 10, 202626.7627.2726.7627.2527.252.25%1,152,497
Mar 9, 202626.8126.8125.8726.6526.65-1.84%1,625,440
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