Skip to main content
logo
Hangzhou Seck Intelligent Technology Co., Ltd. (SHE:300897)
China flag China · Delayed Price · Currency is CNY
14.60
+0.49 (3.47%)
Oct 28, 2026, 3:04 PM CST

SHE:300897 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202614.5414.9014.1214.6014.603.47%2,140,320
Oct 27, 202614.5014.8514.0914.1114.11-3.02%1,789,940
Oct 26, 202615.7015.7114.4614.5514.55-2.41%2,556,900
Oct 23, 202614.5414.9613.7014.9114.910.88%3,346,180
Oct 22, 202615.1115.2314.7214.7814.78-1.60%1,935,200
Oct 21, 202615.3715.3814.9615.0215.02-1.77%1,255,340
Oct 20, 202615.1115.4915.0315.2915.290.92%1,358,460
Oct 19, 202615.2015.4514.6015.1515.15-0.85%1,728,000
Oct 16, 202615.5515.6315.1015.2815.280.33%1,336,860
Oct 15, 202615.0015.5614.8915.2315.23-0.52%1,921,177
Oct 14, 202615.8715.8715.2915.3115.31-3.59%1,462,980
Oct 13, 202615.6016.0615.0015.8815.880.95%2,365,362
Oct 12, 202616.0816.0915.5015.7315.73-1.99%1,733,176
Oct 9, 202616.2116.2115.2516.0516.05-0.99%2,995,648
Oct 8, 202616.5016.6816.1316.2116.21-1.46%2,249,680
Sep 30, 202616.7017.0316.3916.4516.45-1.50%3,783,860
Sep 29, 202617.0017.2416.5116.7016.70-0.60%3,601,887
Sep 28, 202617.8318.6916.6916.8016.80-4.05%5,869,213
Sep 24, 202616.4518.3316.3417.5117.516.38%7,761,671
Sep 23, 202616.4216.6516.2216.4616.460.30%1,874,680
Sep 22, 202616.4116.5616.2016.4116.410.37%1,587,720
Sep 21, 202615.8316.4815.8216.3516.353.28%2,278,640
Sep 18, 202615.4016.0615.4015.8315.832.79%1,682,880
Sep 17, 202615.1415.5515.0615.4015.401.72%1,315,362
Sep 16, 202615.0015.2714.8915.1415.140.66%1,350,929
Sep 15, 202615.4715.4815.0315.0415.04-2.46%1,450,000
Sep 14, 202615.6715.6815.0815.4215.420.19%1,354,820
Sep 11, 202615.8515.9515.2015.3915.39-3.93%2,212,230
Sep 10, 202616.0716.7615.8016.0216.02-0.31%3,248,721
Sep 9, 202616.1016.3315.9116.0716.07-0.19%1,095,820
Sep 8, 202616.0716.2015.9016.1016.100.63%1,095,375
Sep 7, 202616.2016.3315.9116.0016.00-0.74%1,397,362
Sep 4, 202616.4316.6616.0316.1216.12-1.53%1,553,181
Sep 3, 202616.6016.7516.1716.3716.37-1.21%1,964,280
Sep 2, 202616.3516.6316.0716.5716.571.35%1,904,611
Sep 1, 202616.2516.4016.0616.3516.350.31%2,024,448
Aug 31, 202615.9016.4015.6016.3016.302.52%2,957,694
Aug 28, 202616.3516.3615.7715.9015.90-3.81%3,640,416
Aug 27, 202616.7517.0316.4716.5316.53-2.19%3,086,387
Aug 26, 202616.9017.2816.7716.9016.900.78%3,699,638
Aug 25, 202616.7916.9016.0116.7716.77-0.95%4,522,929
Aug 24, 202616.0017.3015.8816.9316.937.08%7,459,932
Aug 21, 202615.8815.8815.4915.8115.811.02%1,804,337
Aug 20, 202615.5815.8615.4315.6515.651.62%2,187,650
Aug 19, 202615.7715.9015.3515.4015.40-3.93%3,039,350
Aug 18, 202616.3716.3915.9416.0316.03-2.14%3,124,849
Aug 17, 202616.6216.6916.1816.3816.38-1.44%3,199,576
Aug 14, 202616.1216.7016.1016.6216.622.91%4,612,432
Aug 13, 202616.1416.4916.0816.1516.15-0.12%4,518,705
Aug 12, 202615.8316.4415.7016.1716.172.21%5,311,211