Strait Innovation Internet Co., Ltd. Class A 300300
SZSE · China · Technology Services
CNY 11.13+0.40 (+3.73%)
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 11.13 | +3.73% | CNY 10.99 | CNY 11.41 | CNY 10.65 | 153.43M |
| 2026-09-29 | CNY 10.73 | -3.16% | CNY 10.64 | CNY 11.18 | CNY 10.64 | 158.37M |
| 2026-09-28 | CNY 11.08 | +2.50% | CNY 10.40 | CNY 11.80 | CNY 10.33 | 236.88M |
| 2026-09-24 | CNY 10.81 | +19.98% | CNY 8.90 | CNY 10.81 | CNY 8.83 | 161.74M |
| 2026-09-23 | CNY 9.01 | -4.66% | CNY 9.29 | CNY 9.53 | CNY 8.92 | 88.03M |
| 2026-09-22 | CNY 9.45 | +1.72% | CNY 9.31 | CNY 9.65 | CNY 9.22 | 108.94M |
| 2026-09-21 | CNY 9.29 | -1.69% | CNY 9.62 | CNY 9.69 | CNY 9.18 | 107.66M |
| 2026-09-18 | CNY 9.45 | +7.39% | CNY 8.81 | CNY 9.79 | CNY 8.73 | 141.07M |
| 2026-09-17 | CNY 8.80 | -6.68% | CNY 9.21 | CNY 9.29 | CNY 8.68 | 116.09M |
| 2026-09-16 | CNY 9.43 | +10.81% | CNY 8.56 | CNY 9.66 | CNY 8.56 | 151.83M |
| 2026-09-15 | CNY 8.51 | -3.19% | CNY 8.58 | CNY 9.00 | CNY 8.33 | 95.45M |
| 2026-09-14 | CNY 8.79 | +2.69% | CNY 8.58 | CNY 9.06 | CNY 8.23 | 103.47M |
| 2026-09-11 | CNY 8.56 | -5.73% | CNY 8.99 | CNY 9.09 | CNY 8.50 | 96.54M |
| 2026-09-10 | CNY 9.08 | +0.67% | CNY 9.17 | CNY 9.43 | CNY 8.60 | 126.08M |
| 2026-09-09 | CNY 9.02 | +2.04% | CNY 8.85 | CNY 9.50 | CNY 8.53 | 145.03M |
| 2026-09-08 | CNY 8.84 | +0.45% | CNY 8.82 | CNY 9.22 | CNY 8.75 | 107.82M |
| 2026-09-07 | CNY 8.80 | -3.61% | CNY 9.04 | CNY 9.39 | CNY 8.75 | 132.91M |
| 2026-09-04 | CNY 9.13 | +16.01% | CNY 7.89 | CNY 9.35 | CNY 7.85 | 156.30M |
| 2026-09-03 | CNY 7.87 | -1.13% | CNY 8.03 | CNY 8.05 | CNY 7.75 | 35.33M |
| 2026-09-02 | CNY 7.96 | +0.76% | CNY 7.79 | CNY 8.14 | CNY 7.68 | 47.00M |
| 2026-09-01 | CNY 7.90 | +3.95% | CNY 7.66 | CNY 8.15 | CNY 7.61 | 56.16M |
| 2026-08-31 | CNY 7.60 | -2.69% | CNY 7.71 | CNY 7.75 | CNY 7.47 | 38.80M |
| 2026-08-28 | CNY 7.81 | +0.13% | CNY 7.97 | CNY 8.01 | CNY 7.60 | 52.84M |
| 2026-08-27 | CNY 7.80 | +5.69% | CNY 7.32 | CNY 7.91 | CNY 7.25 | 65.66M |
| 2026-08-26 | CNY 7.38 | -0.94% | CNY 7.54 | CNY 7.62 | CNY 7.33 | 24.45M |
| 2026-08-25 | CNY 7.45 | +3.33% | CNY 7.12 | CNY 7.53 | CNY 7.08 | 35.32M |
| 2026-08-24 | CNY 7.21 | -2.44% | CNY 7.44 | CNY 7.44 | CNY 7.10 | 21.87M |
| 2026-08-21 | CNY 7.39 | -1.07% | CNY 7.43 | CNY 7.44 | CNY 7.24 | 26.37M |
| 2026-08-20 | CNY 7.47 | -0.66% | CNY 7.67 | CNY 7.68 | CNY 7.40 | 34.53M |
| 2026-08-19 | CNY 7.52 | -6.58% | CNY 7.93 | CNY 8.09 | CNY 7.51 | 73.01M |
| 2026-08-18 | CNY 8.05 | -0.86% | CNY 8.09 | CNY 8.84 | CNY 8.05 | 110.88M |
| 2026-08-17 | CNY 8.12 | +1.50% | CNY 8.08 | CNY 8.14 | CNY 7.89 | 22.81M |
| 2026-08-14 | CNY 8.00 | -0.62% | CNY 8.07 | CNY 8.16 | CNY 7.86 | 29.31M |
| 2026-08-13 | CNY 8.05 | -3.94% | CNY 8.37 | CNY 8.53 | CNY 8.05 | 42.58M |
| 2026-08-12 | CNY 8.38 | +2.57% | CNY 8.16 | CNY 8.48 | CNY 8.15 | 42.53M |
| 2026-08-11 | CNY 8.17 | -0.37% | CNY 8.10 | CNY 8.34 | CNY 8.01 | 33.59M |
| 2026-08-10 | CNY 8.20 | +2.76% | CNY 8.01 | CNY 8.27 | CNY 7.92 | 47.55M |
| 2026-08-07 | CNY 7.98 | -1.24% | CNY 8.09 | CNY 8.10 | CNY 7.78 | 44.59M |
| 2026-08-06 | CNY 8.08 | +0.12% | CNY 8.04 | CNY 8.13 | CNY 7.91 | 56.13M |
| 2026-08-05 | CNY 8.07 | +1.13% | CNY 8.06 | CNY 8.26 | CNY 7.90 | 62.51M |
| 2026-08-04 | CNY 7.98 | +1.79% | CNY 7.77 | CNY 8.13 | CNY 7.74 | 81.66M |
| 2026-08-03 | CNY 7.84 | +6.52% | CNY 7.40 | CNY 7.89 | CNY 7.36 | 75.78M |
| 2026-07-31 | CNY 7.36 | +4.40% | CNY 7.02 | CNY 7.46 | CNY 7.01 | 54.15M |
| 2026-07-30 | CNY 7.05 | -2.08% | CNY 7.20 | CNY 7.40 | CNY 6.98 | 42.24M |
| 2026-07-29 | CNY 7.20 | +1.98% | CNY 7.03 | CNY 7.29 | CNY 6.93 | 51.39M |
| 2026-07-28 | CNY 7.06 | -0.42% | CNY 7.05 | CNY 7.26 | CNY 7.00 | 48.52M |
| 2026-07-27 | CNY 7.09 | +4.57% | CNY 6.42 | CNY 7.14 | CNY 6.42 | 75.23M |
| 2026-07-24 | CNY 6.78 | -3.83% | CNY 6.95 | CNY 7.59 | CNY 6.77 | 93.69M |
| 2026-07-23 | CNY 7.05 | +4.91% | CNY 6.61 | CNY 7.11 | CNY 6.61 | 38.52M |
| 2026-07-22 | CNY 6.72 | +0.45% | CNY 6.67 | CNY 6.77 | CNY 6.50 | 33.51M |
| 2026-07-21 | CNY 6.69 | +3.72% | CNY 6.44 | CNY 6.70 | CNY 6.00 | 47.88M |
| 2026-07-20 | CNY 6.45 | -1.98% | CNY 6.65 | CNY 6.92 | CNY 6.35 | 41.98M |
| 2026-07-17 | CNY 6.58 | -5.87% | CNY 6.94 | CNY 7.07 | CNY 6.47 | 37.31M |
| 2026-07-16 | CNY 6.99 | +0.72% | CNY 6.87 | CNY 7.14 | CNY 6.81 | 31.81M |
| 2026-07-15 | CNY 6.94 | +0.73% | CNY 6.86 | CNY 7.14 | CNY 6.79 | 31.45M |
| 2026-07-14 | CNY 6.89 | +2.07% | CNY 6.77 | CNY 6.90 | CNY 6.57 | 36.37M |
| 2026-07-13 | CNY 6.75 | -7.15% | CNY 7.21 | CNY 7.30 | CNY 6.74 | 41.92M |
| 2026-07-10 | CNY 7.27 | +4.45% | CNY 6.91 | CNY 7.55 | CNY 6.85 | 56.26M |
| 2026-07-09 | CNY 6.96 | +1.02% | CNY 6.92 | CNY 7.10 | CNY 6.72 | 39.86M |
| 2026-07-08 | CNY 6.89 | -3.09% | CNY 7.17 | CNY 7.20 | CNY 6.89 | 37.93M |
| 2026-07-07 | CNY 7.11 | -3.92% | CNY 7.31 | CNY 7.41 | CNY 7.08 | 41.48M |
| 2026-07-06 | CNY 7.40 | -4.88% | CNY 7.89 | CNY 8.06 | CNY 7.40 | 64.28M |
| 2026-07-03 | CNY 7.78 | -9.74% | CNY 8.51 | CNY 8.58 | CNY 7.71 | 94.25M |
| 2026-07-02 | CNY 8.62 | +4.48% | CNY 8.18 | CNY 9.34 | CNY 8.12 | 105.15M |
| 2026-07-01 | CNY 8.25 | +5.63% | CNY 7.88 | CNY 8.50 | CNY 7.88 | 55.91M |
| 2026-06-30 | CNY 7.81 | +1.17% | CNY 7.68 | CNY 7.92 | CNY 7.64 | 25.11M |
| 2026-06-29 | CNY 7.72 | -0.39% | CNY 7.75 | CNY 7.86 | CNY 7.53 | 33.98M |
| 2026-06-26 | CNY 7.75 | -3.37% | CNY 8.00 | CNY 8.10 | CNY 7.72 | 36.91M |
| 2026-06-25 | CNY 8.02 | -1.96% | CNY 8.16 | CNY 8.69 | CNY 8.01 | 45.20M |
| 2026-06-24 | CNY 8.18 | -4.22% | CNY 8.49 | CNY 8.60 | CNY 8.04 | 42.70M |
| 2026-06-23 | CNY 8.54 | +0.95% | CNY 8.34 | CNY 8.95 | CNY 8.34 | 50.37M |
| 2026-06-22 | CNY 8.46 | +1.08% | CNY 8.42 | CNY 8.49 | CNY 8.10 | 41.80M |
| 2026-06-18 | CNY 8.37 | -2.45% | CNY 8.69 | CNY 8.73 | CNY 8.35 | 34.52M |
| 2026-06-17 | CNY 8.58 | -3.49% | CNY 8.86 | CNY 8.90 | CNY 8.56 | 34.05M |
| 2026-06-16 | CNY 8.89 | -0.11% | CNY 8.92 | CNY 9.00 | CNY 8.67 | 35.95M |
| 2026-06-15 | CNY 8.90 | +0.91% | CNY 8.84 | CNY 9.08 | CNY 8.77 | 37.75M |
| 2026-06-12 | CNY 8.82 | +3.76% | CNY 8.67 | CNY 8.99 | CNY 8.54 | 47.28M |
| 2026-06-11 | CNY 8.50 | -2.63% | CNY 8.68 | CNY 8.76 | CNY 8.42 | 37.63M |
| 2026-06-10 | CNY 8.73 | -1.13% | CNY 8.80 | CNY 9.26 | CNY 8.62 | 49.74M |
| 2026-06-09 | CNY 8.83 | -0.45% | CNY 9.01 | CNY 9.06 | CNY 8.69 | 32.95M |
| 2026-06-08 | CNY 8.87 | -4.00% | CNY 9.08 | CNY 9.38 | CNY 8.71 | 40.94M |
| 2026-06-05 | CNY 9.24 | +0.87% | CNY 9.27 | CNY 9.43 | CNY 9.06 | 37.49M |
| 2026-06-04 | CNY 9.16 | -2.14% | CNY 9.39 | CNY 9.50 | CNY 9.06 | 32.94M |
| 2026-06-03 | CNY 9.36 | -1.99% | CNY 9.58 | CNY 9.75 | CNY 9.28 | 40.04M |
| 2026-06-02 | CNY 9.55 | -1.75% | CNY 9.71 | CNY 9.73 | CNY 9.10 | 46.61M |
| 2026-06-01 | CNY 9.72 | +2.32% | CNY 9.67 | CNY 9.89 | CNY 9.51 | 35.36M |
| 2026-05-29 | CNY 9.50 | -3.85% | CNY 9.90 | CNY 9.90 | CNY 9.45 | 38.87M |
| 2026-05-28 | CNY 9.88 | +2.38% | CNY 9.75 | CNY 9.94 | CNY 9.66 | 42.26M |
| 2026-05-27 | CNY 9.65 | -3.69% | CNY 9.96 | CNY 10.03 | CNY 9.51 | 53.84M |
| 2026-05-26 | CNY 10.02 | -4.93% | CNY 10.40 | CNY 10.63 | CNY 9.85 | 58.20M |