SUFA Technology Industry Co., Ltd., CNNC Class A 000777
SZSE · China · Producer Manufacturing
CNY 16.12+0.02 (+0.12%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 16.12 | +0.12% | CNY 16.19 | CNY 16.24 | CNY 16.05 | 1.75M |
| 2026-09-29 | CNY 16.10 | +0.37% | CNY 16.04 | CNY 16.20 | CNY 16.02 | 2.04M |
| 2026-09-28 | CNY 16.04 | -2.02% | CNY 16.37 | CNY 16.37 | CNY 15.99 | 3.21M |
| 2026-09-24 | CNY 16.37 | -0.61% | CNY 16.53 | CNY 16.56 | CNY 16.37 | 2.21M |
| 2026-09-23 | CNY 16.47 | -1.08% | CNY 16.65 | CNY 16.65 | CNY 16.46 | 2.92M |
| 2026-09-22 | CNY 16.65 | -0.83% | CNY 16.83 | CNY 16.85 | CNY 16.61 | 3.06M |
| 2026-09-21 | CNY 16.79 | +0.36% | CNY 16.73 | CNY 16.81 | CNY 16.70 | 2.90M |
| 2026-09-18 | CNY 16.73 | +1.58% | CNY 16.53 | CNY 16.77 | CNY 16.53 | 3.43M |
| 2026-09-17 | CNY 16.47 | -1.14% | CNY 16.56 | CNY 16.69 | CNY 16.37 | 3.26M |
| 2026-09-16 | CNY 16.66 | +0.36% | CNY 16.61 | CNY 16.73 | CNY 16.46 | 2.81M |
| 2026-09-15 | CNY 16.60 | -1.43% | CNY 16.86 | CNY 16.88 | CNY 16.59 | 2.90M |
| 2026-09-14 | CNY 16.84 | -1.35% | CNY 17.08 | CNY 17.14 | CNY 16.80 | 3.77M |
| 2026-09-11 | CNY 17.07 | -0.47% | CNY 17.01 | CNY 17.19 | CNY 16.85 | 4.95M |
| 2026-09-10 | CNY 17.15 | -1.44% | CNY 17.22 | CNY 17.35 | CNY 17.14 | 4.63M |
| 2026-09-09 | CNY 17.40 | +0.52% | CNY 17.32 | CNY 17.44 | CNY 17.21 | 5.32M |
| 2026-09-08 | CNY 17.31 | +0.93% | CNY 17.14 | CNY 17.32 | CNY 17.03 | 4.61M |
| 2026-09-07 | CNY 17.15 | +0.94% | CNY 16.99 | CNY 17.17 | CNY 16.85 | 3.79M |
| 2026-09-04 | CNY 16.99 | +0.06% | CNY 17.00 | CNY 17.26 | CNY 16.95 | 4.85M |
| 2026-09-03 | CNY 16.98 | -0.24% | CNY 17.02 | CNY 17.15 | CNY 16.91 | 3.22M |
| 2026-09-02 | CNY 17.02 | -0.93% | CNY 17.01 | CNY 17.15 | CNY 16.91 | 4.02M |
| 2026-09-01 | CNY 17.18 | -0.29% | CNY 17.20 | CNY 17.32 | CNY 17.16 | 4.16M |
| 2026-08-31 | CNY 17.23 | 0.00% | CNY 17.06 | CNY 17.25 | CNY 17.00 | 4.40M |
| 2026-08-28 | CNY 17.23 | 0.00% | CNY 17.23 | CNY 17.32 | CNY 17.12 | 4.62M |
| 2026-08-27 | CNY 17.23 | -0.06% | CNY 17.00 | CNY 17.25 | CNY 16.96 | 5.61M |
| 2026-08-26 | CNY 17.24 | -0.52% | CNY 17.57 | CNY 17.98 | CNY 17.21 | 10.08M |
| 2026-08-25 | CNY 17.33 | +2.79% | CNY 16.91 | CNY 17.35 | CNY 16.82 | 6.74M |
| 2026-08-24 | CNY 16.86 | +0.06% | CNY 16.85 | CNY 16.99 | CNY 16.59 | 3.51M |
| 2026-08-21 | CNY 16.85 | +0.60% | CNY 16.67 | CNY 16.89 | CNY 16.50 | 3.70M |
| 2026-08-20 | CNY 16.75 | +1.39% | CNY 16.61 | CNY 16.82 | CNY 16.61 | 4.50M |
| 2026-08-19 | CNY 16.52 | -5.82% | CNY 17.29 | CNY 17.32 | CNY 16.52 | 8.92M |
| 2026-08-18 | CNY 17.54 | -1.52% | CNY 17.80 | CNY 17.80 | CNY 17.42 | 6.92M |
| 2026-08-17 | CNY 17.81 | +0.96% | CNY 17.64 | CNY 17.81 | CNY 17.43 | 6.76M |
| 2026-08-14 | CNY 17.64 | +0.11% | CNY 17.60 | CNY 17.69 | CNY 17.50 | 5.04M |
| 2026-08-13 | CNY 17.62 | -0.56% | CNY 17.73 | CNY 17.93 | CNY 17.60 | 7.95M |
| 2026-08-12 | CNY 17.72 | +0.62% | CNY 17.58 | CNY 17.80 | CNY 17.55 | 5.95M |
| 2026-08-11 | CNY 17.61 | -1.68% | CNY 17.83 | CNY 17.84 | CNY 17.57 | 7.02M |
| 2026-08-10 | CNY 17.91 | +0.90% | CNY 17.71 | CNY 17.97 | CNY 17.62 | 7.65M |
| 2026-08-07 | CNY 17.75 | -1.22% | CNY 17.98 | CNY 18.08 | CNY 17.51 | 11.00M |
| 2026-08-06 | CNY 17.97 | -3.90% | CNY 18.36 | CNY 18.42 | CNY 17.90 | 17.26M |
| 2026-08-05 | CNY 18.70 | +2.47% | CNY 18.34 | CNY 18.96 | CNY 18.01 | 23.46M |
| 2026-08-04 | CNY 18.25 | -0.82% | CNY 18.02 | CNY 18.30 | CNY 17.77 | 20.86M |
| 2026-08-03 | CNY 18.40 | +7.04% | CNY 17.40 | CNY 18.91 | CNY 17.24 | 28.34M |
| 2026-07-31 | CNY 17.19 | +0.70% | CNY 17.09 | CNY 17.35 | CNY 17.09 | 7.95M |
| 2026-07-30 | CNY 17.07 | -1.10% | CNY 17.16 | CNY 17.39 | CNY 16.87 | 9.78M |
| 2026-07-29 | CNY 17.26 | +1.53% | CNY 16.95 | CNY 17.50 | CNY 16.76 | 12.00M |
| 2026-07-28 | CNY 17.00 | -0.93% | CNY 16.85 | CNY 17.75 | CNY 16.76 | 14.49M |
| 2026-07-27 | CNY 17.16 | +3.19% | CNY 16.30 | CNY 17.27 | CNY 16.14 | 12.56M |
| 2026-07-24 | CNY 16.63 | +1.28% | CNY 16.25 | CNY 16.96 | CNY 16.11 | 11.78M |
| 2026-07-23 | CNY 16.42 | +1.30% | CNY 16.08 | CNY 16.49 | CNY 15.90 | 7.34M |
| 2026-07-22 | CNY 16.21 | -3.57% | CNY 16.86 | CNY 16.88 | CNY 16.18 | 8.60M |
| 2026-07-21 | CNY 16.81 | -1.23% | CNY 16.90 | CNY 16.93 | CNY 16.40 | 10.83M |
| 2026-07-20 | CNY 17.02 | +4.29% | CNY 16.26 | CNY 17.10 | CNY 16.12 | 13.62M |
| 2026-07-17 | CNY 16.32 | +1.68% | CNY 16.13 | CNY 16.59 | CNY 16.00 | 12.40M |
| 2026-07-16 | CNY 16.05 | -0.56% | CNY 16.00 | CNY 16.19 | CNY 15.72 | 5.38M |
| 2026-07-15 | CNY 16.14 | +0.06% | CNY 16.10 | CNY 16.33 | CNY 15.85 | 5.96M |
| 2026-07-14 | CNY 16.13 | -0.31% | CNY 16.19 | CNY 16.25 | CNY 15.51 | 9.08M |
| 2026-07-13 | CNY 16.18 | -4.88% | CNY 17.00 | CNY 17.00 | CNY 16.17 | 9.63M |
| 2026-07-10 | CNY 17.01 | +0.35% | CNY 16.80 | CNY 17.46 | CNY 16.64 | 12.23M |
| 2026-07-09 | CNY 16.95 | +0.24% | CNY 16.89 | CNY 16.95 | CNY 16.16 | 12.09M |
| 2026-07-08 | CNY 16.91 | -2.25% | CNY 17.48 | CNY 17.50 | CNY 16.80 | 10.05M |
| 2026-07-07 | CNY 17.30 | -2.15% | CNY 18.10 | CNY 18.13 | CNY 17.25 | 11.44M |
| 2026-07-06 | CNY 17.68 | -6.21% | CNY 18.76 | CNY 18.94 | CNY 17.68 | 18.70M |
| 2026-07-03 | CNY 18.85 | +0.05% | CNY 18.66 | CNY 19.55 | CNY 18.65 | 18.59M |
| 2026-07-02 | CNY 18.84 | -0.26% | CNY 18.50 | CNY 19.05 | CNY 18.48 | 17.28M |
| 2026-07-01 | CNY 18.89 | -3.33% | CNY 18.98 | CNY 19.35 | CNY 18.50 | 29.52M |
| 2026-06-30 | CNY 19.54 | +5.74% | CNY 18.48 | CNY 19.55 | CNY 17.82 | 43.58M |
| 2026-06-29 | CNY 18.48 | +10.00% | CNY 17.41 | CNY 18.48 | CNY 17.41 | 13.07M |
| 2026-06-26 | CNY 16.80 | -1.18% | CNY 16.96 | CNY 17.47 | CNY 16.75 | 19.96M |
| 2026-06-25 | CNY 17.00 | -3.08% | CNY 17.58 | CNY 17.67 | CNY 16.81 | 18.08M |
| 2026-06-24 | CNY 17.54 | -3.15% | CNY 17.95 | CNY 17.95 | CNY 17.02 | 22.07M |
| 2026-06-23 | CNY 18.11 | -5.28% | CNY 18.80 | CNY 19.09 | CNY 17.97 | 28.33M |
| 2026-06-22 | CNY 19.12 | -2.80% | CNY 18.82 | CNY 19.38 | CNY 18.40 | 43.54M |
| 2026-06-18 | CNY 19.67 | -10.02% | CNY 20.45 | CNY 20.78 | CNY 19.67 | 54.04M |
| 2026-06-17 | CNY 21.86 | +10.02% | CNY 21.86 | CNY 21.86 | CNY 20.72 | 79.13M |
| 2026-06-16 | CNY 19.87 | +10.02% | CNY 19.87 | CNY 19.87 | CNY 19.87 | 4.60M |
| 2026-06-15 | CNY 18.06 | +9.99% | CNY 16.43 | CNY 18.06 | CNY 16.43 | 9.47M |
| 2026-06-12 | CNY 16.42 | +2.63% | CNY 16.15 | CNY 16.71 | CNY 16.10 | 8.10M |
| 2026-06-11 | CNY 16.00 | -1.23% | CNY 16.00 | CNY 16.29 | CNY 15.91 | 4.96M |
| 2026-06-10 | CNY 16.20 | -3.28% | CNY 16.63 | CNY 16.71 | CNY 16.14 | 5.72M |
| 2026-06-09 | CNY 16.75 | +0.78% | CNY 16.66 | CNY 17.00 | CNY 16.57 | 5.90M |
| 2026-06-08 | CNY 16.62 | -3.48% | CNY 16.83 | CNY 17.12 | CNY 16.35 | 8.23M |
| 2026-06-05 | CNY 17.22 | +0.64% | CNY 17.65 | CNY 17.88 | CNY 17.22 | 10.62M |
| 2026-06-04 | CNY 17.11 | -1.67% | CNY 17.27 | CNY 17.37 | CNY 16.90 | 7.02M |
| 2026-06-03 | CNY 17.40 | +0.52% | CNY 17.31 | CNY 17.60 | CNY 17.18 | 5.82M |
| 2026-06-02 | CNY 17.31 | -1.98% | CNY 17.66 | CNY 17.75 | CNY 17.02 | 6.83M |
| 2026-06-01 | CNY 17.66 | +0.17% | CNY 17.52 | CNY 17.87 | CNY 17.36 | 5.63M |
| 2026-05-29 | CNY 17.63 | -4.86% | CNY 18.50 | CNY 18.51 | CNY 17.58 | 9.70M |
| 2026-05-28 | CNY 18.53 | +3.87% | CNY 17.80 | CNY 18.67 | CNY 17.76 | 12.40M |
| 2026-05-27 | CNY 17.84 | -1.22% | CNY 17.95 | CNY 18.26 | CNY 17.79 | 7.65M |
| 2026-05-26 | CNY 18.06 | -3.42% | CNY 18.70 | CNY 18.70 | CNY 17.77 | 9.11M |