Suzhou Shijia Science & Technology, Inc. Class A 002796
SZSE · China · Electronic Technology
CNY 25.94-0.67 (-2.52%)
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 25.94 | -2.52% | CNY 27.00 | CNY 27.02 | CNY 25.92 | 7.46M |
| 2026-09-29 | CNY 26.61 | +1.41% | CNY 25.91 | CNY 27.10 | CNY 25.71 | 9.65M |
| 2026-09-28 | CNY 26.24 | -10.01% | CNY 28.99 | CNY 28.99 | CNY 26.24 | 11.39M |
| 2026-09-24 | CNY 29.16 | -4.71% | CNY 30.31 | CNY 30.50 | CNY 29.10 |
| 6.99M |
| 2026-09-23 | CNY 30.60 | -2.24% | CNY 31.34 | CNY 31.45 | CNY 30.44 | 7.08M |
| 2026-09-22 | CNY 31.30 | -1.36% | CNY 32.01 | CNY 32.17 | CNY 31.20 | 12.37M |
| 2026-09-21 | CNY 31.73 | -0.13% | CNY 31.77 | CNY 32.59 | CNY 31.51 | 15.45M |
| 2026-09-18 | CNY 31.77 | -2.37% | CNY 32.22 | CNY 32.68 | CNY 31.14 | 23.86M |
| 2026-09-17 | CNY 32.54 | +10.01% | CNY 29.41 | CNY 32.54 | CNY 29.21 | 23.83M |
| 2026-09-16 | CNY 29.58 | +7.37% | CNY 27.49 | CNY 29.86 | CNY 27.49 | 10.59M |
| 2026-09-15 | CNY 27.55 | -1.75% | CNY 27.77 | CNY 28.30 | CNY 27.50 | 4.61M |
| 2026-09-14 | CNY 28.04 | -0.50% | CNY 27.77 | CNY 28.34 | CNY 27.23 | 5.61M |
| 2026-09-11 | CNY 28.18 | -2.22% | CNY 28.31 | CNY 28.69 | CNY 27.27 | 6.57M |
| 2026-09-10 | CNY 28.82 | -0.79% | CNY 28.76 | CNY 29.44 | CNY 28.16 | 7.11M |
| 2026-09-09 | CNY 29.05 | -1.86% | CNY 29.67 | CNY 30.68 | CNY 28.82 | 9.13M |
| 2026-09-08 | CNY 29.60 | -1.63% | CNY 30.29 | CNY 30.66 | CNY 29.47 | 8.60M |
| 2026-09-07 | CNY 30.09 | +5.76% | CNY 28.46 | CNY 30.54 | CNY 28.46 | 15.34M |
| 2026-09-04 | CNY 28.45 | -4.94% | CNY 29.07 | CNY 30.28 | CNY 28.25 | 19.81M |
| 2026-09-03 | CNY 29.93 | +2.15% | CNY 29.35 | CNY 32.23 | CNY 29.29 | 22.65M |
| 2026-09-02 | CNY 29.30 | +0.07% | CNY 28.99 | CNY 29.63 | CNY 28.62 | 6.01M |
| 2026-09-01 | CNY 29.28 | -4.41% | CNY 30.87 | CNY 30.87 | CNY 29.08 | 7.89M |
| 2026-08-31 | CNY 30.63 | +3.13% | CNY 29.18 | CNY 30.97 | CNY 29.10 | 7.01M |
| 2026-08-28 | CNY 29.70 | -1.59% | CNY 30.00 | CNY 30.77 | CNY 29.66 | 5.96M |
| 2026-08-27 | CNY 30.18 | +2.31% | CNY 29.50 | CNY 30.53 | CNY 29.30 | 6.32M |
| 2026-08-26 | CNY 29.50 | 0.00% | CNY 29.43 | CNY 30.50 | CNY 28.51 | 5.51M |
| 2026-08-25 | CNY 29.50 | +0.27% | CNY 29.00 | CNY 29.87 | CNY 28.16 | 6.03M |
| 2026-08-24 | CNY 29.42 | -2.74% | CNY 30.23 | CNY 30.53 | CNY 28.63 | 7.01M |
| 2026-08-21 | CNY 30.25 | +1.20% | CNY 29.88 | CNY 31.14 | CNY 29.30 | 8.36M |
| 2026-08-20 | CNY 29.89 | +2.64% | CNY 29.45 | CNY 30.23 | CNY 28.88 | 10.56M |
| 2026-08-19 | CNY 29.12 | -9.93% | CNY 31.90 | CNY 31.90 | CNY 29.10 | 8.85M |
| 2026-08-18 | CNY 32.33 | -0.12% | CNY 32.38 | CNY 32.56 | CNY 31.10 | 9.46M |
| 2026-08-17 | CNY 32.37 | +2.08% | CNY 31.93 | CNY 32.39 | CNY 31.33 | 7.42M |
| 2026-08-14 | CNY 31.71 | +0.73% | CNY 31.51 | CNY 32.10 | CNY 30.75 | 7.08M |
| 2026-08-13 | CNY 31.48 | -1.69% | CNY 32.22 | CNY 32.85 | CNY 31.48 | 9.27M |
| 2026-08-12 | CNY 32.02 | +3.29% | CNY 31.27 | CNY 32.47 | CNY 30.95 | 10.56M |
| 2026-08-11 | CNY 31.00 | -0.64% | CNY 31.22 | CNY 31.74 | CNY 30.52 | 10.35M |
| 2026-08-10 | CNY 31.20 | +2.80% | CNY 30.36 | CNY 31.50 | CNY 30.28 | 12.83M |
| 2026-08-07 | CNY 30.35 | +4.01% | CNY 29.19 | CNY 30.49 | CNY 28.89 | 15.25M |
| 2026-08-06 | CNY 29.18 | +4.81% | CNY 27.31 | CNY 29.47 | CNY 27.15 | 19.35M |
| 2026-08-05 | CNY 27.84 | +3.84% | CNY 26.85 | CNY 27.98 | CNY 25.20 | 21.22M |
| 2026-08-04 | CNY 26.81 | +10.01% | CNY 25.09 | CNY 26.81 | CNY 25.09 | 4.90M |
| 2026-08-03 | CNY 24.37 | +0.16% | CNY 24.15 | CNY 25.10 | CNY 24.04 | 9.52M |
| 2026-07-31 | CNY 24.33 | +3.44% | CNY 24.67 | CNY 25.45 | CNY 24.03 | 10.57M |
| 2026-07-30 | CNY 23.52 | -7.76% | CNY 25.31 | CNY 25.56 | CNY 23.03 | 11.43M |
| 2026-07-29 | CNY 25.50 | -4.14% | CNY 26.27 | CNY 26.65 | CNY 24.65 | 9.56M |
| 2026-07-28 | CNY 26.60 | -3.97% | CNY 27.54 | CNY 28.01 | CNY 26.46 | 7.70M |
| 2026-07-27 | CNY 27.70 | +2.82% | CNY 26.80 | CNY 28.26 | CNY 26.61 | 7.46M |
| 2026-07-24 | CNY 26.94 | -2.21% | CNY 27.23 | CNY 27.94 | CNY 26.60 | 6.17M |
| 2026-07-23 | CNY 27.55 | +0.69% | CNY 27.30 | CNY 28.33 | CNY 27.20 | 7.83M |
| 2026-07-22 | CNY 27.36 | -1.76% | CNY 27.73 | CNY 28.36 | CNY 26.91 | 10.09M |
| 2026-07-21 | CNY 27.85 | +8.20% | CNY 26.13 | CNY 27.90 | CNY 23.17 | 16.40M |
| 2026-07-20 | CNY 25.74 | -6.87% | CNY 28.02 | CNY 28.79 | CNY 25.36 | 15.41M |
| 2026-07-17 | CNY 27.64 | -9.55% | CNY 30.37 | CNY 30.48 | CNY 27.50 | 10.30M |
| 2026-07-16 | CNY 30.56 | -4.80% | CNY 31.50 | CNY 32.09 | CNY 30.37 | 7.78M |
| 2026-07-15 | CNY 32.10 | -0.86% | CNY 32.51 | CNY 33.83 | CNY 31.81 | 9.34M |
| 2026-07-14 | CNY 32.38 | +4.25% | CNY 31.05 | CNY 32.62 | CNY 29.85 | 11.26M |
| 2026-07-13 | CNY 31.06 | -7.31% | CNY 32.99 | CNY 35.00 | CNY 30.90 | 11.00M |
| 2026-07-10 | CNY 33.51 | -0.42% | CNY 33.92 | CNY 34.71 | CNY 33.51 | 10.53M |
| 2026-07-09 | CNY 33.65 | +3.25% | CNY 32.63 | CNY 33.85 | CNY 30.90 | 10.67M |
| 2026-07-08 | CNY 32.59 | -3.32% | CNY 34.18 | CNY 34.18 | CNY 32.25 | 8.25M |
| 2026-07-07 | CNY 33.71 | -3.47% | CNY 34.58 | CNY 35.00 | CNY 33.26 | 9.04M |
| 2026-07-06 | CNY 34.92 | -5.31% | CNY 37.98 | CNY 37.98 | CNY 34.50 | 11.00M |
| 2026-07-03 | CNY 36.88 | -1.34% | CNY 37.14 | CNY 39.28 | CNY 36.82 | 10.15M |
| 2026-07-02 | CNY 37.38 | -3.81% | CNY 38.50 | CNY 39.86 | CNY 37.30 | 11.20M |
| 2026-07-01 | CNY 38.86 | -4.71% | CNY 41.30 | CNY 41.80 | CNY 38.55 | 13.12M |
| 2026-06-30 | CNY 40.78 | +7.94% | CNY 37.75 | CNY 41.49 | CNY 37.50 | 17.26M |
| 2026-06-29 | CNY 37.78 | -2.12% | CNY 38.28 | CNY 39.71 | CNY 36.68 | 12.88M |
| 2026-06-26 | CNY 38.60 | -3.86% | CNY 40.00 | CNY 43.30 | CNY 38.31 | 19.51M |
| 2026-06-25 | CNY 40.15 | +2.06% | CNY 40.23 | CNY 42.89 | CNY 38.31 | 18.34M |
| 2026-06-24 | CNY 39.34 | -1.21% | CNY 39.49 | CNY 40.39 | CNY 38.18 | 9.98M |
| 2026-06-23 | CNY 39.82 | -1.31% | CNY 40.35 | CNY 41.50 | CNY 38.94 | 10.08M |
| 2026-06-22 | CNY 40.35 | -3.38% | CNY 41.76 | CNY 42.85 | CNY 38.91 | 14.02M |
| 2026-06-18 | CNY 41.76 | -2.04% | CNY 42.55 | CNY 42.87 | CNY 41.39 | 8.63M |
| 2026-06-17 | CNY 42.63 | +0.92% | CNY 41.50 | CNY 43.69 | CNY 41.00 | 10.96M |
| 2026-06-16 | CNY 42.24 | +1.47% | CNY 41.63 | CNY 43.50 | CNY 40.78 | 10.46M |
| 2026-06-15 | CNY 41.63 | +6.94% | CNY 39.34 | CNY 41.95 | CNY 39.18 | 10.71M |
| 2026-06-12 | CNY 38.93 | -2.75% | CNY 40.86 | CNY 41.18 | CNY 38.88 | 9.82M |
| 2026-06-11 | CNY 40.03 | -3.54% | CNY 42.00 | CNY 42.62 | CNY 39.65 | 10.43M |
| 2026-06-10 | CNY 41.50 | -0.74% | CNY 41.03 | CNY 42.60 | CNY 39.32 | 14.75M |
| 2026-06-09 | CNY 41.81 | +1.09% | CNY 41.99 | CNY 42.28 | CNY 40.93 | 9.76M |
| 2026-06-08 | CNY 41.36 | -6.00% | CNY 41.50 | CNY 42.93 | CNY 40.25 | 13.22M |
| 2026-06-05 | CNY 44.00 | -3.95% | CNY 45.48 | CNY 47.20 | CNY 43.60 | 15.02M |
| 2026-06-04 | CNY 45.81 | -6.93% | CNY 48.00 | CNY 48.96 | CNY 45.62 | 17.27M |
| 2026-06-03 | CNY 49.22 | +7.00% | CNY 46.85 | CNY 50.60 | CNY 45.52 | 21.14M |
| 2026-06-02 | CNY 46.00 | +0.55% | CNY 46.07 | CNY 47.18 | CNY 45.26 | 10.30M |
| 2026-06-01 | CNY 45.75 | -4.75% | CNY 47.96 | CNY 48.80 | CNY 45.72 | 9.43M |
| 2026-05-29 | CNY 48.03 | -3.84% | CNY 50.30 | CNY 51.76 | CNY 47.65 | 13.01M |
| 2026-05-28 | CNY 49.95 | +0.38% | CNY 49.80 | CNY 50.77 | CNY 48.20 | 12.23M |
| 2026-05-27 | CNY 49.76 | -6.13% | CNY 52.70 | CNY 54.74 | CNY 49.33 | 16.52M |
| 2026-05-26 | CNY 53.01 | -1.34% | CNY 54.54 | CNY 54.54 | CNY 50.90 | 16.86M |