Shenzhen Colibri Technologies Co., Ltd. Class A 002957
SZSE · China · Electronic Technology
CNY 35.28-1.07 (-2.94%)
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 35.28 | -2.94% | CNY 36.98 | CNY 37.11 | CNY 35.20 | 13.15M |
| 2026-09-29 | CNY 36.35 | -2.44% | CNY 36.87 | CNY 37.08 | CNY 36.12 | 16.03M |
| 2026-09-28 | CNY 37.26 | -10.00% | CNY 40.99 | CNY 41.33 | CNY 37.26 | 20.60M |
| 2026-09-24 | CNY 41.40 | -5.65% | CNY 43.58 | CNY 43.66 | CNY 41.35 |
| 21.69M |
| 2026-09-23 | CNY 43.88 | -3.41% | CNY 44.30 | CNY 45.38 | CNY 42.70 | 37.28M |
| 2026-09-22 | CNY 45.43 | +5.95% | CNY 43.52 | CNY 45.51 | CNY 42.88 | 47.85M |
| 2026-09-21 | CNY 42.88 | +1.04% | CNY 42.77 | CNY 43.56 | CNY 42.41 | 23.77M |
| 2026-09-18 | CNY 42.44 | +1.46% | CNY 42.66 | CNY 42.88 | CNY 41.63 | 19.53M |
| 2026-09-17 | CNY 41.83 | -1.92% | CNY 41.94 | CNY 43.00 | CNY 41.54 | 22.28M |
| 2026-09-16 | CNY 42.65 | +10.01% | CNY 38.35 | CNY 42.65 | CNY 38.35 | 19.58M |
| 2026-09-15 | CNY 38.77 | +0.28% | CNY 38.45 | CNY 40.50 | CNY 38.23 | 11.56M |
| 2026-09-14 | CNY 38.66 | -1.28% | CNY 38.31 | CNY 39.28 | CNY 37.10 | 11.50M |
| 2026-09-11 | CNY 39.16 | -1.98% | CNY 39.06 | CNY 40.20 | CNY 37.74 | 12.85M |
| 2026-09-10 | CNY 39.95 | -2.89% | CNY 40.77 | CNY 41.18 | CNY 39.83 | 12.63M |
| 2026-09-09 | CNY 41.14 | -0.46% | CNY 42.12 | CNY 43.00 | CNY 40.77 | 16.45M |
| 2026-09-08 | CNY 41.33 | +1.00% | CNY 41.50 | CNY 42.75 | CNY 40.23 | 22.58M |
| 2026-09-07 | CNY 40.92 | +10.00% | CNY 38.07 | CNY 40.92 | CNY 37.60 | 20.21M |
| 2026-09-04 | CNY 37.20 | -5.15% | CNY 39.69 | CNY 40.49 | CNY 36.90 | 14.58M |
| 2026-09-03 | CNY 39.22 | +0.77% | CNY 39.35 | CNY 40.20 | CNY 38.61 | 10.98M |
| 2026-09-02 | CNY 38.92 | -1.14% | CNY 38.20 | CNY 39.25 | CNY 38.20 | 9.78M |
| 2026-09-01 | CNY 39.37 | -5.63% | CNY 42.40 | CNY 42.42 | CNY 39.05 | 17.74M |
| 2026-08-31 | CNY 41.72 | +2.25% | CNY 40.11 | CNY 41.85 | CNY 40.01 | 14.39M |
| 2026-08-28 | CNY 40.80 | -4.07% | CNY 42.29 | CNY 43.83 | CNY 40.73 | 17.62M |
| 2026-08-27 | CNY 42.53 | +5.14% | CNY 40.90 | CNY 42.87 | CNY 40.62 | 17.65M |
| 2026-08-26 | CNY 40.45 | -1.37% | CNY 41.72 | CNY 42.07 | CNY 39.33 | 12.39M |
| 2026-08-25 | CNY 41.01 | +0.37% | CNY 40.00 | CNY 41.87 | CNY 39.02 | 12.94M |
| 2026-08-24 | CNY 40.86 | -3.65% | CNY 43.16 | CNY 43.30 | CNY 39.86 | 17.06M |
| 2026-08-21 | CNY 42.41 | +4.15% | CNY 40.80 | CNY 43.84 | CNY 39.91 | 23.44M |
| 2026-08-20 | CNY 40.72 | +3.35% | CNY 39.80 | CNY 41.29 | CNY 38.40 | 20.39M |
| 2026-08-19 | CNY 39.40 | -10.00% | CNY 41.65 | CNY 42.08 | CNY 39.40 | 25.45M |
| 2026-08-18 | CNY 43.78 | +3.82% | CNY 43.41 | CNY 44.68 | CNY 42.90 | 36.04M |
| 2026-08-17 | CNY 42.17 | +2.16% | CNY 41.39 | CNY 42.31 | CNY 41.00 | 23.32M |
| 2026-08-14 | CNY 41.28 | +4.03% | CNY 40.47 | CNY 41.57 | CNY 39.95 | 20.14M |
| 2026-08-13 | CNY 39.68 | -2.63% | CNY 42.16 | CNY 42.30 | CNY 39.65 | 24.54M |
| 2026-08-12 | CNY 40.75 | +5.03% | CNY 39.00 | CNY 42.13 | CNY 38.81 | 26.98M |
| 2026-08-11 | CNY 38.80 | -1.05% | CNY 38.96 | CNY 39.90 | CNY 38.28 | 18.30M |
| 2026-08-10 | CNY 39.21 | -5.08% | CNY 41.00 | CNY 41.75 | CNY 38.44 | 34.29M |
| 2026-08-07 | CNY 41.31 | +6.91% | CNY 38.63 | CNY 41.50 | CNY 38.00 | 31.58M |
| 2026-08-06 | CNY 38.64 | +0.44% | CNY 38.14 | CNY 39.50 | CNY 37.84 | 31.45M |
| 2026-08-05 | CNY 38.47 | +10.01% | CNY 34.05 | CNY 38.47 | CNY 34.05 | 8.88M |
| 2026-08-04 | CNY 34.97 | +10.00% | CNY 32.84 | CNY 34.97 | CNY 31.91 | 21.70M |
| 2026-08-03 | CNY 31.79 | -6.03% | CNY 33.33 | CNY 33.54 | CNY 31.56 | 21.04M |
| 2026-07-31 | CNY 33.83 | +10.02% | CNY 32.92 | CNY 33.83 | CNY 32.90 | 9.12M |
| 2026-07-30 | CNY 30.75 | -9.98% | CNY 34.15 | CNY 34.31 | CNY 30.74 | 17.34M |
| 2026-07-29 | CNY 34.16 | -2.90% | CNY 35.12 | CNY 35.69 | CNY 32.64 | 16.78M |
| 2026-07-28 | CNY 35.18 | -7.23% | CNY 37.61 | CNY 38.09 | CNY 34.99 | 16.41M |
| 2026-07-27 | CNY 37.92 | +4.46% | CNY 36.36 | CNY 38.06 | CNY 36.07 | 11.58M |
| 2026-07-24 | CNY 36.30 | -3.51% | CNY 36.85 | CNY 38.16 | CNY 36.20 | 10.49M |
| 2026-07-23 | CNY 37.62 | -1.65% | CNY 39.25 | CNY 39.26 | CNY 37.16 | 20.24M |
| 2026-07-22 | CNY 38.25 | +7.44% | CNY 35.20 | CNY 39.16 | CNY 35.20 | 33.84M |
| 2026-07-21 | CNY 35.60 | +8.64% | CNY 32.77 | CNY 35.98 | CNY 29.49 | 26.12M |
| 2026-07-20 | CNY 32.77 | -10.00% | CNY 37.35 | CNY 37.79 | CNY 32.77 | 15.92M |
| 2026-07-17 | CNY 36.41 | -9.99% | CNY 40.13 | CNY 40.97 | CNY 36.41 | 16.01M |
| 2026-07-16 | CNY 40.45 | -4.19% | CNY 41.97 | CNY 43.03 | CNY 40.26 | 12.33M |
| 2026-07-15 | CNY 42.22 | -6.51% | CNY 45.91 | CNY 46.00 | CNY 42.12 | 12.70M |
| 2026-07-14 | CNY 45.16 | +8.22% | CNY 42.36 | CNY 45.23 | CNY 41.11 | 18.53M |
| 2026-07-13 | CNY 41.73 | -6.67% | CNY 44.42 | CNY 46.58 | CNY 41.70 | 17.63M |
| 2026-07-10 | CNY 44.71 | -4.99% | CNY 47.50 | CNY 48.20 | CNY 44.71 | 15.84M |
| 2026-07-09 | CNY 47.06 | +6.35% | CNY 45.00 | CNY 47.35 | CNY 42.00 | 23.33M |
| 2026-07-08 | CNY 44.25 | -0.47% | CNY 44.40 | CNY 45.65 | CNY 42.95 | 14.34M |
| 2026-07-07 | CNY 44.46 | -2.03% | CNY 45.23 | CNY 45.93 | CNY 43.65 | 11.23M |
| 2026-07-06 | CNY 45.38 | -5.65% | CNY 48.15 | CNY 48.90 | CNY 45.00 | 15.45M |
| 2026-07-03 | CNY 48.10 | -1.29% | CNY 48.46 | CNY 49.73 | CNY 47.32 | 15.27M |
| 2026-07-02 | CNY 48.73 | -5.07% | CNY 49.89 | CNY 51.29 | CNY 47.80 | 17.83M |
| 2026-07-01 | CNY 51.33 | -6.40% | CNY 54.96 | CNY 55.69 | CNY 50.88 | 21.68M |
| 2026-06-30 | CNY 54.84 | +2.60% | CNY 53.85 | CNY 56.48 | CNY 52.50 | 19.38M |
| 2026-06-29 | CNY 53.45 | -6.51% | CNY 57.12 | CNY 57.55 | CNY 51.86 | 25.79M |
| 2026-06-26 | CNY 57.17 | -5.44% | CNY 59.32 | CNY 60.30 | CNY 55.02 | 36.47M |
| 2026-06-25 | CNY 60.46 | +7.35% | CNY 57.18 | CNY 61.95 | CNY 56.58 | 54.05M |
| 2026-06-24 | CNY 56.32 | +2.53% | CNY 54.43 | CNY 56.89 | CNY 53.40 | 29.33M |
| 2026-06-23 | CNY 54.93 | -4.39% | CNY 55.75 | CNY 57.70 | CNY 54.65 | 24.45M |
| 2026-06-22 | CNY 57.45 | -4.49% | CNY 61.80 | CNY 62.50 | CNY 55.07 | 46.66M |
| 2026-06-18 | CNY 60.15 | +4.86% | CNY 58.80 | CNY 62.82 | CNY 56.50 | 51.68M |
| 2026-06-17 | CNY 57.36 | +3.26% | CNY 56.50 | CNY 58.44 | CNY 56.00 | 37.19M |
| 2026-06-16 | CNY 55.55 | +1.18% | CNY 55.00 | CNY 56.35 | CNY 53.90 | 27.32M |
| 2026-06-15 | CNY 54.90 | +9.04% | CNY 51.25 | CNY 54.98 | CNY 50.75 | 22.76M |
| 2026-06-12 | CNY 50.35 | -2.93% | CNY 53.01 | CNY 54.20 | CNY 50.00 | 19.69M |
| 2026-06-11 | CNY 51.87 | -3.06% | CNY 53.00 | CNY 53.72 | CNY 51.23 | 16.32M |
| 2026-06-10 | CNY 53.51 | -4.07% | CNY 54.18 | CNY 54.68 | CNY 52.49 | 19.33M |
| 2026-06-09 | CNY 55.78 | +2.95% | CNY 55.60 | CNY 56.02 | CNY 53.30 | 27.92M |
| 2026-06-08 | CNY 54.18 | -10.00% | CNY 56.00 | CNY 58.39 | CNY 54.18 | 24.98M |
| 2026-06-05 | CNY 60.20 | -6.88% | CNY 64.62 | CNY 65.29 | CNY 59.05 | 38.08M |
| 2026-06-04 | CNY 64.65 | -2.21% | CNY 65.46 | CNY 66.10 | CNY 63.83 | 31.27M |
| 2026-06-03 | CNY 66.11 | -0.87% | CNY 71.00 | CNY 72.40 | CNY 64.97 | 47.44M |
| 2026-06-02 | CNY 66.69 | +10.00% | CNY 60.38 | CNY 66.69 | CNY 60.02 | 30.93M |
| 2026-06-01 | CNY 60.63 | -2.27% | CNY 62.85 | CNY 63.58 | CNY 59.80 | 32.78M |
| 2026-05-29 | CNY 62.04 | +0.13% | CNY 67.48 | CNY 67.98 | CNY 60.66 | 52.97M |
| 2026-05-28 | CNY 61.96 | +9.99% | CNY 56.05 | CNY 61.96 | CNY 55.91 | 40.68M |
| 2026-05-27 | CNY 56.33 | +6.65% | CNY 52.58 | CNY 58.09 | CNY 52.00 | 59.54M |
| 2026-05-26 | CNY 52.82 | +10.00% | CNY 48.55 | CNY 52.82 | CNY 44.77 | 77.98M |