Surfilter Network Technology Co. Ltd. Class A 300311
SZSE · China · Electronic Technology
CNY 6.15-0.04 (-0.65%)
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 6.15 | -0.65% | CNY 6.29 | CNY 6.29 | CNY 5.95 | 67.97M |
| 2026-09-29 | CNY 6.19 | -0.32% | CNY 6.05 | CNY 6.32 | CNY 5.95 | 88.83M |
| 2026-09-28 | CNY 6.21 | +6.70% | CNY 5.91 | CNY 6.37 | CNY 5.85 | 115.72M |
| 2026-09-24 | CNY 5.82 | -1.52% | CNY 5.91 | CNY 5.94 | CNY 5.76 | 34.48M |
| 2026-09-23 | CNY 5.91 | -3.43% | CNY 6.05 | CNY 6.05 | CNY 5.88 | 40.14M |
| 2026-09-22 | CNY 6.12 | +2.34% | CNY 5.98 | CNY 6.20 | CNY 5.93 | 74.95M |
| 2026-09-21 | CNY 5.98 | +4.00% | CNY 5.71 | CNY 6.01 | CNY 5.62 | 74.34M |
| 2026-09-18 | CNY 5.75 | +2.50% | CNY 5.67 | CNY 6.00 | CNY 5.64 | 75.71M |
| 2026-09-17 | CNY 5.61 | -1.75% | CNY 5.61 | CNY 5.73 | CNY 5.51 | 55.64M |
| 2026-09-16 | CNY 5.71 | -5.46% | CNY 5.86 | CNY 5.92 | CNY 5.65 | 85.16M |
| 2026-09-15 | CNY 6.04 | -4.43% | CNY 6.50 | CNY 6.64 | CNY 6.03 | 114.03M |
| 2026-09-14 | CNY 6.32 | +11.86% | CNY 6.21 | CNY 6.72 | CNY 5.99 | 135.54M |
| 2026-09-11 | CNY 5.65 | +0.53% | CNY 6.00 | CNY 6.18 | CNY 5.62 | 71.25M |
| 2026-09-10 | CNY 5.62 | +1.81% | CNY 5.54 | CNY 5.80 | CNY 5.50 | 56.98M |
| 2026-09-09 | CNY 5.52 | -2.13% | CNY 5.60 | CNY 5.63 | CNY 5.44 | 29.69M |
| 2026-09-08 | CNY 5.64 | -0.53% | CNY 5.75 | CNY 5.75 | CNY 5.58 | 32.13M |
| 2026-09-07 | CNY 5.67 | +1.61% | CNY 5.67 | CNY 5.71 | CNY 5.47 | 37.40M |
| 2026-09-04 | CNY 5.58 | +1.82% | CNY 5.56 | CNY 5.79 | CNY 5.54 | 44.74M |
| 2026-09-03 | CNY 5.48 | -1.79% | CNY 5.58 | CNY 5.60 | CNY 5.45 | 22.19M |
| 2026-09-02 | CNY 5.58 | -0.71% | CNY 5.54 | CNY 5.62 | CNY 5.45 | 29.60M |
| 2026-09-01 | CNY 5.62 | +2.37% | CNY 5.51 | CNY 5.68 | CNY 5.48 | 41.56M |
| 2026-08-31 | CNY 5.49 | -0.90% | CNY 5.38 | CNY 5.51 | CNY 5.33 | 40.70M |
| 2026-08-28 | CNY 5.54 | 0.00% | CNY 5.87 | CNY 5.97 | CNY 5.53 | 65.88M |
| 2026-08-27 | CNY 5.54 | +4.33% | CNY 5.34 | CNY 5.75 | CNY 5.33 | 54.40M |
| 2026-08-26 | CNY 5.31 | +0.38% | CNY 5.25 | CNY 5.40 | CNY 5.22 | 30.42M |
| 2026-08-25 | CNY 5.29 | +1.93% | CNY 5.22 | CNY 5.33 | CNY 5.20 | 28.42M |
| 2026-08-24 | CNY 5.19 | -5.98% | CNY 5.46 | CNY 5.47 | CNY 5.17 | 46.04M |
| 2026-08-21 | CNY 5.52 | -9.66% | CNY 6.00 | CNY 6.02 | CNY 5.35 | 71.68M |
| 2026-08-20 | CNY 6.11 | -2.24% | CNY 6.08 | CNY 6.19 | CNY 5.96 | 58.80M |
| 2026-08-19 | CNY 6.25 | +4.52% | CNY 5.85 | CNY 6.46 | CNY 5.83 | 103.14M |
| 2026-08-18 | CNY 5.98 | -1.81% | CNY 6.05 | CNY 6.06 | CNY 5.83 | 53.39M |
| 2026-08-17 | CNY 6.09 | -2.72% | CNY 6.13 | CNY 6.16 | CNY 5.97 | 55.51M |
| 2026-08-14 | CNY 6.26 | +2.96% | CNY 6.10 | CNY 6.26 | CNY 5.82 | 83.67M |
| 2026-08-13 | CNY 6.08 | -5.00% | CNY 6.34 | CNY 6.48 | CNY 6.08 | 82.13M |
| 2026-08-12 | CNY 6.40 | -2.44% | CNY 6.43 | CNY 6.55 | CNY 6.29 | 79.00M |
| 2026-08-11 | CNY 6.56 | -0.15% | CNY 6.45 | CNY 6.96 | CNY 6.25 | 106.89M |
| 2026-08-10 | CNY 6.57 | -1.79% | CNY 6.72 | CNY 6.77 | CNY 6.44 | 91.33M |
| 2026-08-07 | CNY 6.69 | -6.56% | CNY 6.60 | CNY 6.94 | CNY 6.26 | 160.27M |
| 2026-08-06 | CNY 7.16 | +19.93% | CNY 5.80 | CNY 7.16 | CNY 5.80 | 168.87M |
| 2026-08-05 | CNY 5.97 | +7.57% | CNY 5.75 | CNY 6.41 | CNY 5.58 | 121.95M |
| 2026-08-04 | CNY 5.55 | 0.00% | CNY 5.55 | CNY 5.55 | CNY 5.55 | 0 |
| 2026-08-03 | CNY 5.55 | +2.21% | CNY 5.36 | CNY 5.55 | CNY 5.36 | 11.77M |
| 2026-07-31 | CNY 5.43 | +3.43% | CNY 5.24 | CNY 5.45 | CNY 5.21 | 16.20M |
| 2026-07-30 | CNY 5.25 | +1.16% | CNY 5.17 | CNY 5.27 | CNY 5.14 | 10.34M |
| 2026-07-29 | CNY 5.19 | +0.78% | CNY 5.14 | CNY 5.21 | CNY 5.13 | 8.41M |
| 2026-07-28 | CNY 5.15 | +1.58% | CNY 5.01 | CNY 5.22 | CNY 4.99 | 10.24M |
| 2026-07-27 | CNY 5.07 | +0.80% | CNY 5.00 | CNY 5.10 | CNY 5.00 | 7.12M |
| 2026-07-24 | CNY 5.03 | -2.52% | CNY 5.10 | CNY 5.12 | CNY 5.00 | 7.42M |
| 2026-07-23 | CNY 5.16 | +5.74% | CNY 4.88 | CNY 5.18 | CNY 4.87 | 12.52M |
| 2026-07-22 | CNY 4.88 | -1.01% | CNY 4.90 | CNY 4.96 | CNY 4.84 | 8.49M |
| 2026-07-21 | CNY 4.93 | +0.61% | CNY 4.96 | CNY 4.98 | CNY 4.57 | 17.24M |
| 2026-07-20 | CNY 4.90 | -6.84% | CNY 5.21 | CNY 5.24 | CNY 4.84 | 19.16M |
| 2026-07-17 | CNY 5.26 | -2.23% | CNY 5.37 | CNY 5.42 | CNY 5.20 | 13.53M |
| 2026-07-16 | CNY 5.38 | +2.28% | CNY 5.26 | CNY 5.38 | CNY 5.20 | 11.33M |
| 2026-07-15 | CNY 5.26 | +0.19% | CNY 5.23 | CNY 5.36 | CNY 5.23 | 10.29M |
| 2026-07-14 | CNY 5.25 | -0.94% | CNY 5.32 | CNY 5.33 | CNY 5.14 | 11.04M |
| 2026-07-13 | CNY 5.30 | -3.11% | CNY 5.47 | CNY 5.53 | CNY 5.30 | 10.75M |
| 2026-07-10 | CNY 5.47 | +1.67% | CNY 5.36 | CNY 5.55 | CNY 5.30 | 10.85M |
| 2026-07-09 | CNY 5.38 | -1.10% | CNY 5.41 | CNY 5.43 | CNY 5.27 | 9.03M |
| 2026-07-08 | CNY 5.44 | +0.93% | CNY 5.39 | CNY 5.44 | CNY 5.33 | 7.57M |
| 2026-07-07 | CNY 5.39 | +0.37% | CNY 5.34 | CNY 5.42 | CNY 5.27 | 11.79M |
| 2026-07-06 | CNY 5.37 | 0.00% | CNY 5.37 | CNY 5.45 | CNY 5.33 | 7.69M |
| 2026-07-03 | CNY 5.37 | +3.07% | CNY 5.21 | CNY 5.42 | CNY 5.20 | 10.00M |
| 2026-07-02 | CNY 5.21 | -0.19% | CNY 5.19 | CNY 5.31 | CNY 5.16 | 11.59M |
| 2026-07-01 | CNY 5.22 | +0.97% | CNY 5.17 | CNY 5.25 | CNY 5.16 | 9.03M |
| 2026-06-30 | CNY 5.17 | +3.61% | CNY 5.08 | CNY 5.18 | CNY 4.98 | 9.24M |
| 2026-06-29 | CNY 4.99 | +0.60% | CNY 4.92 | CNY 5.05 | CNY 4.90 | 6.53M |
| 2026-06-26 | CNY 4.96 | +0.61% | CNY 4.87 | CNY 5.05 | CNY 4.84 | 9.82M |
| 2026-06-25 | CNY 4.93 | -3.90% | CNY 5.10 | CNY 5.14 | CNY 4.91 | 12.56M |
| 2026-06-24 | CNY 5.13 | -1.91% | CNY 5.27 | CNY 5.27 | CNY 5.09 | 8.27M |
| 2026-06-23 | CNY 5.23 | +1.75% | CNY 5.10 | CNY 5.30 | CNY 5.06 | 8.30M |
| 2026-06-22 | CNY 5.14 | -1.15% | CNY 5.18 | CNY 5.24 | CNY 5.02 | 12.86M |
| 2026-06-18 | CNY 5.20 | -1.14% | CNY 5.25 | CNY 5.30 | CNY 5.15 | 8.62M |
| 2026-06-17 | CNY 5.26 | +1.94% | CNY 5.14 | CNY 5.29 | CNY 5.13 | 10.76M |
| 2026-06-16 | CNY 5.16 | +1.78% | CNY 5.09 | CNY 5.18 | CNY 5.03 | 9.63M |
| 2026-06-15 | CNY 5.07 | +2.01% | CNY 5.02 | CNY 5.12 | CNY 5.01 | 7.33M |
| 2026-06-12 | CNY 4.97 | 0.00% | CNY 5.03 | CNY 5.07 | CNY 4.95 | 7.85M |
| 2026-06-11 | CNY 4.97 | +0.20% | CNY 4.93 | CNY 4.99 | CNY 4.85 | 8.60M |
| 2026-06-10 | CNY 4.96 | -3.31% | CNY 5.10 | CNY 5.12 | CNY 4.86 | 12.60M |
| 2026-06-09 | CNY 5.13 | +1.58% | CNY 5.10 | CNY 5.16 | CNY 5.06 | 4.28M |
| 2026-06-08 | CNY 5.05 | -3.07% | CNY 5.12 | CNY 5.21 | CNY 5.04 | 7.36M |
| 2026-06-05 | CNY 5.21 | +0.97% | CNY 5.10 | CNY 5.25 | CNY 5.10 | 7.75M |
| 2026-06-04 | CNY 5.16 | -4.44% | CNY 5.36 | CNY 5.37 | CNY 5.08 | 13.96M |
| 2026-06-03 | CNY 5.40 | -2.17% | CNY 5.53 | CNY 5.53 | CNY 5.34 | 11.16M |
| 2026-06-02 | CNY 5.52 | +0.55% | CNY 5.51 | CNY 5.54 | CNY 5.43 | 8.85M |
| 2026-06-01 | CNY 5.49 | +1.86% | CNY 5.39 | CNY 5.51 | CNY 5.38 | 8.99M |
| 2026-05-29 | CNY 5.39 | -1.64% | CNY 5.52 | CNY 5.52 | CNY 5.34 | 10.29M |
| 2026-05-28 | CNY 5.48 | +3.20% | CNY 5.30 | CNY 5.48 | CNY 5.30 | 9.61M |
| 2026-05-27 | CNY 5.31 | -3.28% | CNY 5.47 | CNY 5.48 | CNY 5.28 | 11.15M |
| 2026-05-26 | CNY 5.49 | -1.26% | CNY 5.56 | CNY 5.58 | CNY 5.32 | 13.89M |