CIMC Safeway Technologies Co., Ltd. (SHE:301559)
China · Delayed Price · Currency is CNY 17.21
-0.26 (-1.49%)
At close: Sep 4, 2025
CIMC Safeway Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 18.66 | 18.66 | 16.95 | 17.21 | - | -1.49% | 4,228,490 |
| Sep 3, 2025 | 18.18 | 18.29 | 17.44 | 17.47 | - | -3.85% | 4,962,800 |
| Sep 2, 2025 | 18.64 | 18.72 | 17.93 | 18.17 | - | -2.68% | 5,390,805 |
| Sep 1, 2025 | 18.80 | 19.16 | 18.55 | 18.67 | - | -0.05% | 4,937,938 |
| Aug 29, 2025 | 18.66 | 18.86 | 18.53 | 18.68 | - | -0.21% | 4,810,889 |
| Aug 28, 2025 | 18.95 | 19.20 | 18.31 | 18.72 | - | -1.47% | 8,004,377 |
| Aug 27, 2025 | 18.76 | 19.68 | 18.59 | 19.00 | - | 1.28% | 14,317,794 |
| Aug 26, 2025 | 17.77 | 19.19 | 17.69 | 18.76 | - | 5.16% | 13,732,456 |
| Aug 25, 2025 | 18.04 | 18.14 | 17.57 | 17.84 | - | -0.83% | 8,786,303 |
| Aug 22, 2025 | 18.25 | 18.33 | 17.92 | 17.99 | - | -1.37% | 5,836,330 |
| Aug 21, 2025 | 18.55 | 18.66 | 18.12 | 18.24 | - | -1.88% | 4,888,300 |
| Aug 20, 2025 | 18.36 | 18.60 | 18.31 | 18.59 | - | 0.32% | 5,617,000 |
| Aug 19, 2025 | 17.95 | 19.03 | 17.87 | 18.53 | - | 3.06% | 11,983,416 |
| Aug 18, 2025 | 17.70 | 18.11 | 17.59 | 17.98 | - | 2.22% | 7,484,987 |
| Aug 15, 2025 | 16.92 | 17.75 | 16.91 | 17.59 | - | 3.96% | 8,951,194 |
| Aug 14, 2025 | 17.28 | 17.40 | 16.87 | 16.92 | - | -2.14% | 5,499,701 |
| Aug 13, 2025 | 17.24 | 17.46 | 17.24 | 17.29 | - | - | 4,601,191 |
| Aug 12, 2025 | 17.23 | 17.53 | 17.14 | 17.29 | - | 0.88% | 5,969,279 |
| Aug 11, 2025 | 17.26 | 17.45 | 17.14 | 17.14 | - | -0.92% | 5,746,044 |
| Aug 8, 2025 | 17.16 | 17.60 | 17.13 | 17.30 | - | 0.35% | 4,452,502 |
| Aug 7, 2025 | 17.42 | 17.42 | 17.19 | 17.24 | - | -0.63% | 3,652,989 |
| Aug 6, 2025 | 17.49 | 17.60 | 17.30 | 17.35 | - | -0.80% | 5,032,101 |
| Aug 5, 2025 | 17.20 | 17.50 | 17.19 | 17.49 | - | 1.75% | 5,405,807 |
| Aug 4, 2025 | 17.15 | 17.28 | 17.03 | 17.19 | - | -0.12% | 2,917,994 |
| Aug 1, 2025 | 17.06 | 17.27 | 16.98 | 17.21 | - | 1.29% | 4,326,860 |
| Jul 31, 2025 | 17.07 | 17.17 | 16.91 | 16.99 | - | -0.47% | 4,579,167 |
| Jul 30, 2025 | 17.32 | 17.32 | 17.00 | 17.07 | - | -1.44% | 4,772,400 |
| Jul 29, 2025 | 17.12 | 17.34 | 17.04 | 17.32 | - | 1.46% | 6,114,700 |
| Jul 28, 2025 | 17.33 | 17.38 | 17.03 | 17.07 | - | -1.90% | 6,450,700 |
| Jul 25, 2025 | 17.45 | 17.64 | 17.25 | 17.40 | - | -0.29% | 7,098,575 |
| Jul 24, 2025 | 17.07 | 17.45 | 17.07 | 17.45 | - | 2.17% | 8,403,538 |
| Jul 23, 2025 | 17.07 | 17.28 | 17.00 | 17.08 | - | -0.29% | 7,968,172 |
| Jul 22, 2025 | 17.26 | 17.26 | 16.93 | 17.13 | - | -0.23% | 7,223,471 |
| Jul 21, 2025 | 17.14 | 17.28 | 16.87 | 17.17 | - | 0.88% | 16,917,682 |
| Jul 18, 2025 | 16.54 | 17.49 | 16.42 | 17.02 | - | 3.34% | 12,385,114 |
| Jul 17, 2025 | 16.45 | 16.56 | 16.39 | 16.47 | - | 0.18% | 2,268,300 |
| Jul 16, 2025 | 16.30 | 16.45 | 16.29 | 16.44 | - | 0.86% | 2,286,100 |
| Jul 15, 2025 | 16.49 | 16.51 | 16.18 | 16.30 | - | -0.97% | 2,724,805 |
| Jul 14, 2025 | 16.36 | 16.64 | 16.36 | 16.46 | - | 0.61% | 3,440,559 |
| Jul 11, 2025 | 16.39 | 16.41 | 16.26 | 16.36 | - | 0.06% | 3,096,649 |
| Jul 10, 2025 | 16.43 | 16.44 | 16.33 | 16.35 | - | -0.12% | 2,706,631 |
| Jul 9, 2025 | 16.32 | 16.43 | 16.27 | 16.37 | - | 0.31% | 3,924,107 |
| Jul 8, 2025 | 16.14 | 16.37 | 16.13 | 16.32 | - | 1.12% | 3,011,300 |
| Jul 7, 2025 | 16.05 | 16.19 | 16.02 | 16.14 | - | 0.31% | 2,053,100 |
| Jul 4, 2025 | 16.38 | 16.39 | 16.08 | 16.09 | - | -1.53% | 3,878,356 |
| Jul 3, 2025 | 16.54 | 16.54 | 16.29 | 16.34 | - | -1.21% | 5,042,288 |
| Jul 2, 2025 | 16.16 | 16.56 | 16.16 | 16.54 | - | 2.92% | 10,256,109 |
| Jul 1, 2025 | 16.02 | 16.10 | 15.98 | 16.07 | - | 0.31% | 2,111,700 |
| Jun 30, 2025 | 15.90 | 16.03 | 15.84 | 16.02 | - | 0.88% | 2,224,601 |
| Jun 27, 2025 | 15.93 | 15.97 | 15.81 | 15.88 | - | 0.38% | 1,864,298 |