Shenzhen Ridge Engineering Consulting Co., Ltd. (SHE:300977)
China · Delayed Price · Currency is CNY 19.61
+0.42 (2.19%)
At close: Aug 1, 2025, 2:57 PM CST
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.13 | 19.74 | 19.13 | 19.61 | - | 2.19% | 2,314,688 |
| Jul 31, 2025 | 19.51 | 19.77 | 19.13 | 19.19 | - | -1.59% | 1,966,238 |
| Jul 30, 2025 | 19.35 | 19.68 | 19.01 | 19.50 | - | 1.14% | 2,204,151 |
| Jul 29, 2025 | 19.49 | 19.59 | 19.10 | 19.28 | - | -0.10% | 1,224,000 |
| Jul 28, 2025 | 19.47 | 19.47 | 19.22 | 19.30 | - | 0.05% | 1,229,600 |
| Jul 25, 2025 | 19.45 | 19.45 | 19.11 | 19.29 | - | -1.23% | 1,903,587 |
| Jul 24, 2025 | 19.28 | 19.66 | 19.18 | 19.53 | - | 1.24% | 2,142,100 |
| Jul 23, 2025 | 19.64 | 19.67 | 19.20 | 19.29 | - | -1.93% | 2,431,950 |
| Jul 22, 2025 | 19.26 | 19.90 | 19.26 | 19.67 | - | 1.55% | 3,425,049 |
| Jul 21, 2025 | 18.89 | 19.71 | 18.89 | 19.37 | - | 2.49% | 2,593,287 |
| Jul 18, 2025 | 18.82 | 18.92 | 18.58 | 18.90 | - | 0.43% | 1,177,524 |
| Jul 17, 2025 | 18.94 | 19.03 | 18.75 | 18.82 | - | -0.74% | 1,572,000 |
| Jul 16, 2025 | 18.95 | 19.28 | 18.82 | 18.96 | - | -0.05% | 1,925,800 |
| Jul 15, 2025 | 19.28 | 19.39 | 18.80 | 18.97 | - | -2.17% | 3,418,700 |
| Jul 14, 2025 | 18.88 | 19.48 | 18.75 | 19.39 | - | 2.54% | 3,196,749 |
| Jul 11, 2025 | 19.70 | 19.79 | 18.78 | 18.91 | - | -4.83% | 5,306,437 |
| Jul 10, 2025 | 19.00 | 20.27 | 19.00 | 19.87 | - | 3.44% | 6,957,687 |
| Jul 9, 2025 | 18.68 | 19.79 | 18.64 | 19.21 | - | 2.73% | 4,686,400 |
| Jul 8, 2025 | 18.65 | 18.84 | 18.55 | 18.70 | - | 0.32% | 1,705,462 |
| Jul 7, 2025 | 18.18 | 18.69 | 18.17 | 18.64 | - | 1.97% | 1,732,730 |
| Jul 4, 2025 | 18.52 | 18.80 | 18.21 | 18.28 | - | -1.08% | 2,408,038 |
| Jul 3, 2025 | 18.60 | 18.86 | 18.39 | 18.48 | - | 0.98% | 2,530,763 |
| Jul 2, 2025 | 18.25 | 18.65 | 17.97 | 18.30 | - | 0.38% | 2,328,300 |
| Jul 1, 2025 | 17.95 | 18.67 | 17.94 | 18.23 | - | 0.83% | 4,387,438 |
| Jun 30, 2025 | 17.74 | 18.13 | 17.64 | 18.08 | - | 1.92% | 1,652,375 |
| Jun 27, 2025 | 17.41 | 17.90 | 17.40 | 17.74 | - | 0.34% | 1,424,550 |
| Jun 26, 2025 | 17.70 | 17.91 | 17.65 | 17.68 | - | -0.34% | 1,201,275 |
| Jun 25, 2025 | 17.55 | 17.87 | 17.53 | 17.74 | - | 0.68% | 1,543,825 |
| Jun 24, 2025 | 17.06 | 17.65 | 17.06 | 17.62 | - | 3.22% | 1,667,300 |
| Jun 23, 2025 | 16.78 | 17.14 | 16.59 | 17.07 | - | 1.85% | 843,350 |
| Jun 20, 2025 | 16.58 | 17.21 | 16.58 | 16.76 | - | 0.66% | 1,322,850 |
| Jun 19, 2025 | 17.13 | 17.30 | 16.60 | 16.65 | - | -2.92% | 1,033,700 |
| Jun 18, 2025 | 17.33 | 17.35 | 17.05 | 17.15 | - | -0.81% | 945,700 |
| Jun 17, 2025 | 17.50 | 17.77 | 17.13 | 17.29 | - | -1.03% | 1,078,650 |
| Jun 16, 2025 | 17.07 | 17.47 | 17.00 | 17.47 | - | 2.34% | 1,205,450 |
| Jun 13, 2025 | 17.41 | 17.54 | 17.03 | 17.07 | - | -2.68% | 1,374,700 |
| Jun 12, 2025 | 17.40 | 17.80 | 17.35 | 17.54 | - | 0.17% | 1,831,325 |
| Jun 11, 2025 | 17.54 | 18.38 | 17.45 | 17.51 | - | 1.33% | 2,197,050 |
| Jun 10, 2025 | 17.80 | 18.07 | 17.10 | 17.28 | - | -2.98% | 2,329,363 |
| Jun 9, 2025 | 17.23 | 17.99 | 17.10 | 17.81 | - | 3.49% | 3,261,013 |
| Jun 6, 2025 | 17.19 | 17.41 | 17.06 | 17.21 | - | 0.41% | 1,457,600 |
| Jun 5, 2025 | 17.23 | 17.40 | 16.96 | 17.14 | - | -0.75% | 1,362,400 |
| Jun 4, 2025 | 17.09 | 17.60 | 16.92 | 17.27 | - | 1.47% | 1,643,150 |
| Jun 3, 2025 | 16.59 | 17.21 | 16.59 | 17.02 | - | 0.53% | 1,174,325 |
| May 30, 2025 | 17.13 | 17.15 | 16.78 | 16.93 | - | -0.76% | 1,111,925 |
| May 29, 2025 | 16.40 | 17.08 | 16.40 | 17.06 | - | 2.90% | 1,514,300 |
| May 28, 2025 | 16.90 | 17.00 | 16.45 | 16.58 | - | -1.43% | 981,400 |
| May 27, 2025 | 16.82 | 16.94 | 16.60 | 16.82 | - | - | 1,104,800 |
| May 26, 2025 | 16.65 | 16.90 | 16.56 | 16.82 | - | 1.02% | 998,812 |
| May 23, 2025 | 16.94 | 16.94 | 16.63 | 16.65 | - | -1.77% | 1,071,200 |