Skip to main content
logo
Hangzhou Seck Intelligent Technology Co., Ltd. (SHE:300897)
China flag China · Delayed Price · Currency is CNY
26.46
+0.07 (0.27%)
May 7, 2026, 3:04 PM CST

SHE:300897 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202626.5426.7926.3026.46-0.27%1,070,576
May 6, 202626.7726.9026.0026.3926.39-0.57%1,669,780
Apr 30, 202625.8726.7725.8026.5426.542.19%1,464,467
Apr 29, 202625.4126.2725.4125.9725.970.89%1,749,900
Apr 28, 202626.2426.2425.2025.7425.74-2.39%2,149,996
Apr 27, 202626.6427.0226.1126.3726.37-0.83%1,882,762
Apr 24, 202626.4726.9626.2026.5926.590.30%1,905,439
Apr 23, 202626.5826.6625.7626.5126.510.42%1,789,577
Apr 22, 202626.5826.5825.9526.4026.40-0.23%1,245,086
Apr 21, 202626.2726.5126.0326.4626.460.76%1,283,562
Apr 20, 202626.0926.4025.9126.2626.261.35%1,390,236
Apr 17, 202624.7726.1224.7725.9125.914.69%2,661,794
Apr 16, 202624.7025.1524.6024.7524.750.24%1,259,772
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