Sunfly Intelligent Technology Co., Ltd. Class A 300423
SZSE · China · Producer Manufacturing
CNY 5.40-0.01 (-0.18%)
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 5.40 | -0.18% | CNY 5.45 | CNY 5.48 | CNY 5.35 | 5.69M |
| 2026-09-29 | CNY 5.41 | +1.50% | CNY 5.30 | CNY 5.48 | CNY 5.30 | 7.30M |
| 2026-09-28 | CNY 5.33 | -1.48% | CNY 5.41 | CNY 5.44 | CNY 5.28 | 6.23M |
| 2026-09-24 | CNY 5.41 | -0.55% | CNY 5.45 | CNY 5.53 | CNY 5.38 | 9.28M |
| 2026-09-23 | CNY 5.44 | -2.68% | CNY 5.52 | CNY 5.57 | CNY 5.38 | 7.04M |
| 2026-09-22 | CNY 5.59 | -0.53% | CNY 5.64 | CNY 5.73 | CNY 5.52 | 9.37M |
| 2026-09-21 | CNY 5.62 | +1.44% | CNY 5.56 | CNY 5.64 | CNY 5.52 | 6.21M |
| 2026-09-18 | CNY 5.54 | -0.18% | CNY 5.56 | CNY 5.64 | CNY 5.52 | 6.40M |
| 2026-09-17 | CNY 5.55 | -0.18% | CNY 5.52 | CNY 5.55 | CNY 5.40 | 5.81M |
| 2026-09-16 | CNY 5.56 | +1.09% | CNY 5.50 | CNY 5.58 | CNY 5.43 | 6.22M |
| 2026-09-15 | CNY 5.50 | -3.00% | CNY 5.64 | CNY 5.67 | CNY 5.48 | 6.28M |
| 2026-09-14 | CNY 5.67 | -0.18% | CNY 5.64 | CNY 5.72 | CNY 5.60 | 5.40M |
| 2026-09-11 | CNY 5.68 | -1.73% | CNY 5.75 | CNY 5.77 | CNY 5.60 | 7.02M |
| 2026-09-10 | CNY 5.78 | -1.37% | CNY 5.81 | CNY 5.86 | CNY 5.74 | 4.94M |
| 2026-09-09 | CNY 5.86 | -0.68% | CNY 5.90 | CNY 5.91 | CNY 5.82 | 6.31M |
| 2026-09-08 | CNY 5.90 | +0.85% | CNY 5.86 | CNY 5.91 | CNY 5.79 | 6.12M |
| 2026-09-07 | CNY 5.85 | +0.34% | CNY 5.88 | CNY 5.89 | CNY 5.76 | 6.03M |
| 2026-09-04 | CNY 5.83 | +0.87% | CNY 5.84 | CNY 5.99 | CNY 5.79 | 9.44M |
| 2026-09-03 | CNY 5.78 | -2.36% | CNY 5.96 | CNY 6.01 | CNY 5.74 | 8.20M |
| 2026-09-02 | CNY 5.92 | +0.85% | CNY 5.86 | CNY 5.95 | CNY 5.79 | 9.07M |
| 2026-09-01 | CNY 5.87 | +1.38% | CNY 5.79 | CNY 5.89 | CNY 5.72 | 8.06M |
| 2026-08-31 | CNY 5.79 | -0.17% | CNY 5.76 | CNY 5.86 | CNY 5.76 | 6.81M |
| 2026-08-28 | CNY 5.80 | -2.03% | CNY 5.86 | CNY 5.88 | CNY 5.63 | 9.51M |
| 2026-08-27 | CNY 5.92 | +0.17% | CNY 5.90 | CNY 5.96 | CNY 5.83 | 6.93M |
| 2026-08-26 | CNY 5.91 | -0.17% | CNY 5.92 | CNY 5.98 | CNY 5.82 | 6.07M |
| 2026-08-25 | CNY 5.92 | +2.78% | CNY 5.72 | CNY 5.95 | CNY 5.68 | 8.58M |
| 2026-08-24 | CNY 5.76 | -0.86% | CNY 5.79 | CNY 5.92 | CNY 5.67 | 6.05M |
| 2026-08-21 | CNY 5.81 | +0.35% | CNY 5.77 | CNY 5.84 | CNY 5.66 | 6.88M |
| 2026-08-20 | CNY 5.79 | +0.52% | CNY 5.78 | CNY 5.91 | CNY 5.71 | 7.55M |
| 2026-08-19 | CNY 5.76 | -3.52% | CNY 5.93 | CNY 6.09 | CNY 5.76 | 13.41M |
| 2026-08-18 | CNY 5.97 | -1.97% | CNY 5.97 | CNY 6.11 | CNY 5.85 | 15.14M |
| 2026-08-17 | CNY 6.09 | +4.46% | CNY 5.90 | CNY 6.20 | CNY 5.86 | 22.55M |
| 2026-08-14 | CNY 5.83 | 0.00% | CNY 5.81 | CNY 5.88 | CNY 5.73 | 8.07M |
| 2026-08-13 | CNY 5.83 | -2.02% | CNY 5.95 | CNY 6.00 | CNY 5.81 | 7.75M |
| 2026-08-12 | CNY 5.95 | +1.19% | CNY 5.90 | CNY 5.98 | CNY 5.85 | 7.27M |
| 2026-08-11 | CNY 5.88 | -0.17% | CNY 5.94 | CNY 6.09 | CNY 5.78 | 10.05M |
| 2026-08-10 | CNY 5.89 | +4.06% | CNY 5.66 | CNY 5.89 | CNY 5.62 | 13.39M |
| 2026-08-07 | CNY 5.66 | -3.41% | CNY 5.85 | CNY 5.85 | CNY 5.57 | 12.44M |
| 2026-08-06 | CNY 5.86 | +0.17% | CNY 5.85 | CNY 5.87 | CNY 5.75 | 9.07M |
| 2026-08-05 | CNY 5.85 | +0.52% | CNY 5.84 | CNY 5.89 | CNY 5.75 | 12.60M |
| 2026-08-04 | CNY 5.82 | 0.00% | CNY 5.83 | CNY 5.86 | CNY 5.76 | 13.34M |
| 2026-08-03 | CNY 5.82 | +4.49% | CNY 5.53 | CNY 5.82 | CNY 5.53 | 12.07M |
| 2026-07-31 | CNY 5.57 | +1.83% | CNY 5.53 | CNY 5.62 | CNY 5.48 | 9.61M |
| 2026-07-30 | CNY 5.47 | -1.44% | CNY 5.50 | CNY 5.64 | CNY 5.44 | 9.84M |
| 2026-07-29 | CNY 5.55 | +2.21% | CNY 5.43 | CNY 5.60 | CNY 5.38 | 10.51M |
| 2026-07-28 | CNY 5.43 | -0.18% | CNY 5.44 | CNY 5.52 | CNY 5.35 | 7.10M |
| 2026-07-27 | CNY 5.44 | +2.84% | CNY 5.31 | CNY 5.48 | CNY 5.28 | 10.98M |
| 2026-07-24 | CNY 5.29 | -2.58% | CNY 5.35 | CNY 5.43 | CNY 5.27 | 12.65M |
| 2026-07-23 | CNY 5.43 | +8.17% | CNY 5.02 | CNY 5.45 | CNY 5.01 | 21.54M |
| 2026-07-22 | CNY 5.02 | -2.33% | CNY 5.12 | CNY 5.16 | CNY 4.99 | 8.42M |
| 2026-07-21 | CNY 5.14 | -0.96% | CNY 5.17 | CNY 5.22 | CNY 4.86 | 13.81M |
| 2026-07-20 | CNY 5.19 | -2.63% | CNY 5.35 | CNY 5.49 | CNY 5.13 | 12.52M |
| 2026-07-17 | CNY 5.33 | -1.48% | CNY 5.37 | CNY 5.55 | CNY 5.28 | 13.19M |
| 2026-07-16 | CNY 5.41 | +0.56% | CNY 5.34 | CNY 5.51 | CNY 5.25 | 7.73M |
| 2026-07-15 | CNY 5.38 | +0.94% | CNY 5.32 | CNY 5.49 | CNY 5.30 | 7.90M |
| 2026-07-14 | CNY 5.33 | +2.11% | CNY 5.25 | CNY 5.36 | CNY 5.11 | 7.77M |
| 2026-07-13 | CNY 5.22 | -7.12% | CNY 5.61 | CNY 5.61 | CNY 5.22 | 11.31M |
| 2026-07-10 | CNY 5.62 | +2.37% | CNY 5.46 | CNY 5.78 | CNY 5.38 | 11.33M |
| 2026-07-09 | CNY 5.49 | -0.36% | CNY 5.50 | CNY 5.57 | CNY 5.33 | 8.61M |
| 2026-07-08 | CNY 5.51 | -2.48% | CNY 5.65 | CNY 5.65 | CNY 5.48 | 7.19M |
| 2026-07-07 | CNY 5.65 | -1.57% | CNY 5.70 | CNY 5.79 | CNY 5.53 | 8.21M |
| 2026-07-06 | CNY 5.74 | -2.55% | CNY 5.88 | CNY 5.97 | CNY 5.71 | 9.53M |
| 2026-07-03 | CNY 5.89 | +4.80% | CNY 5.67 | CNY 5.97 | CNY 5.62 | 15.14M |
| 2026-07-02 | CNY 5.62 | -3.27% | CNY 5.87 | CNY 6.03 | CNY 5.60 | 15.74M |
| 2026-07-01 | CNY 5.81 | +5.44% | CNY 5.48 | CNY 5.96 | CNY 5.41 | 19.06M |
| 2026-06-30 | CNY 5.51 | 0.00% | CNY 5.48 | CNY 5.59 | CNY 5.39 | 8.39M |
| 2026-06-29 | CNY 5.51 | +0.55% | CNY 5.46 | CNY 5.56 | CNY 5.31 | 10.59M |
| 2026-06-26 | CNY 5.48 | -3.01% | CNY 5.65 | CNY 5.66 | CNY 5.44 | 9.83M |
| 2026-06-25 | CNY 5.65 | -2.42% | CNY 5.78 | CNY 5.78 | CNY 5.59 | 9.16M |
| 2026-06-24 | CNY 5.79 | -3.66% | CNY 6.06 | CNY 6.06 | CNY 5.66 | 14.49M |
| 2026-06-23 | CNY 6.01 | +1.86% | CNY 5.82 | CNY 6.38 | CNY 5.82 | 18.48M |
| 2026-06-22 | CNY 5.90 | +1.55% | CNY 5.81 | CNY 5.91 | CNY 5.58 | 10.44M |
| 2026-06-18 | CNY 5.81 | -1.02% | CNY 5.89 | CNY 5.90 | CNY 5.77 | 8.29M |
| 2026-06-17 | CNY 5.87 | -4.08% | CNY 6.13 | CNY 6.13 | CNY 5.82 | 11.08M |
| 2026-06-16 | CNY 6.12 | +2.51% | CNY 5.98 | CNY 6.15 | CNY 5.89 | 9.98M |
| 2026-06-15 | CNY 5.97 | +0.84% | CNY 6.00 | CNY 6.20 | CNY 5.94 | 10.17M |
| 2026-06-12 | CNY 5.92 | +1.72% | CNY 5.87 | CNY 6.00 | CNY 5.82 | 9.70M |
| 2026-06-11 | CNY 5.82 | -1.85% | CNY 5.85 | CNY 5.94 | CNY 5.75 | 8.19M |
| 2026-06-10 | CNY 5.93 | -3.10% | CNY 6.06 | CNY 6.10 | CNY 5.82 | 8.77M |
| 2026-06-09 | CNY 6.12 | +0.82% | CNY 6.17 | CNY 6.17 | CNY 5.98 | 9.10M |
| 2026-06-08 | CNY 6.07 | -4.11% | CNY 6.27 | CNY 6.38 | CNY 5.94 | 10.75M |
| 2026-06-05 | CNY 6.33 | +0.32% | CNY 6.29 | CNY 6.45 | CNY 6.14 | 9.12M |
| 2026-06-04 | CNY 6.31 | -2.47% | CNY 6.41 | CNY 6.45 | CNY 6.26 | 8.43M |
| 2026-06-03 | CNY 6.47 | -1.37% | CNY 6.56 | CNY 6.64 | CNY 6.41 | 7.38M |
| 2026-06-02 | CNY 6.56 | -1.94% | CNY 6.74 | CNY 6.75 | CNY 6.37 | 9.61M |
| 2026-06-01 | CNY 6.69 | +2.29% | CNY 6.56 | CNY 6.82 | CNY 6.50 | 10.90M |
| 2026-05-29 | CNY 6.54 | -4.80% | CNY 6.85 | CNY 6.93 | CNY 6.51 | 11.57M |
| 2026-05-28 | CNY 6.87 | +1.93% | CNY 6.70 | CNY 6.92 | CNY 6.65 | 11.68M |
| 2026-05-27 | CNY 6.74 | 0.00% | CNY 6.82 | CNY 7.20 | CNY 6.65 | 15.09M |
| 2026-05-26 | CNY 6.74 | -2.60% | CNY 6.87 | CNY 6.96 | CNY 6.66 | 10.14M |