Cscec Scimee Sci. & Tech. Co., Ltd. Class A 300425
SZSE · China · Producer Manufacturing
CNY 4.05-0.02 (-0.49%)
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 4.05 | -0.49% | CNY 4.09 | CNY 4.10 | CNY 4.03 | 5.13M |
| 2026-09-29 | CNY 4.07 | +1.75% | CNY 3.98 | CNY 4.10 | CNY 3.98 | 7.01M |
| 2026-09-28 | CNY 4.00 | -1.23% | CNY 4.06 | CNY 4.07 | CNY 3.96 | 11.23M |
| 2026-09-24 | CNY 4.05 | +1.25% | CNY 4.00 | CNY 4.19 | CNY 3.97 | 14.12M |
| 2026-09-23 | CNY 4.00 | -0.99% | CNY 4.04 | CNY 4.05 | CNY 3.98 | 4.69M |
| 2026-09-22 | CNY 4.04 | 0.00% | CNY 4.05 | CNY 4.06 | CNY 4.01 | 5.43M |
| 2026-09-21 | CNY 4.04 | +2.02% | CNY 3.97 | CNY 4.07 | CNY 3.95 | 7.21M |
| 2026-09-18 | CNY 3.96 | -0.50% | CNY 3.98 | CNY 4.02 | CNY 3.95 | 6.12M |
| 2026-09-17 | CNY 3.98 | +0.76% | CNY 3.93 | CNY 3.98 | CNY 3.89 | 5.73M |
| 2026-09-16 | CNY 3.95 | +0.51% | CNY 3.92 | CNY 3.97 | CNY 3.88 | 5.50M |
| 2026-09-15 | CNY 3.93 | -3.20% | CNY 4.05 | CNY 4.07 | CNY 3.91 | 8.60M |
| 2026-09-14 | CNY 4.06 | +1.25% | CNY 3.99 | CNY 4.09 | CNY 3.99 | 7.34M |
| 2026-09-11 | CNY 4.01 | -2.43% | CNY 4.10 | CNY 4.10 | CNY 3.95 | 10.56M |
| 2026-09-10 | CNY 4.11 | -0.96% | CNY 4.13 | CNY 4.15 | CNY 4.09 | 4.64M |
| 2026-09-09 | CNY 4.15 | -0.72% | CNY 4.16 | CNY 4.19 | CNY 4.13 | 6.30M |
| 2026-09-08 | CNY 4.18 | +2.20% | CNY 4.09 | CNY 4.19 | CNY 4.08 | 8.47M |
| 2026-09-07 | CNY 4.09 | 0.00% | CNY 4.12 | CNY 4.13 | CNY 4.08 | 5.32M |
| 2026-09-04 | CNY 4.09 | +0.25% | CNY 4.09 | CNY 4.14 | CNY 4.06 | 5.56M |
| 2026-09-03 | CNY 4.08 | -1.45% | CNY 4.15 | CNY 4.18 | CNY 4.06 | 6.89M |
| 2026-09-02 | CNY 4.14 | -0.72% | CNY 4.17 | CNY 4.17 | CNY 4.09 | 7.52M |
| 2026-09-01 | CNY 4.17 | +1.21% | CNY 4.12 | CNY 4.19 | CNY 4.09 | 8.37M |
| 2026-08-31 | CNY 4.12 | 0.00% | CNY 4.09 | CNY 4.14 | CNY 4.07 | 7.41M |
| 2026-08-28 | CNY 4.12 | +0.98% | CNY 4.06 | CNY 4.15 | CNY 4.06 | 10.43M |
| 2026-08-27 | CNY 4.08 | -0.73% | CNY 4.08 | CNY 4.11 | CNY 4.03 | 10.72M |
| 2026-08-26 | CNY 4.11 | +0.74% | CNY 4.08 | CNY 4.12 | CNY 4.05 | 10.61M |
| 2026-08-25 | CNY 4.08 | +2.26% | CNY 4.00 | CNY 4.10 | CNY 3.99 | 8.50M |
| 2026-08-24 | CNY 3.99 | -0.99% | CNY 4.03 | CNY 4.07 | CNY 3.97 | 6.21M |
| 2026-08-21 | CNY 4.03 | +0.50% | CNY 4.00 | CNY 4.05 | CNY 3.93 | 8.85M |
| 2026-08-20 | CNY 4.01 | +2.04% | CNY 3.94 | CNY 4.03 | CNY 3.93 | 7.38M |
| 2026-08-19 | CNY 3.93 | -1.26% | CNY 3.97 | CNY 4.00 | CNY 3.90 | 8.19M |
| 2026-08-18 | CNY 3.98 | -1.00% | CNY 4.02 | CNY 4.03 | CNY 3.96 | 6.31M |
| 2026-08-17 | CNY 4.02 | +1.01% | CNY 4.02 | CNY 4.05 | CNY 3.95 | 8.42M |
| 2026-08-14 | CNY 3.98 | -1.24% | CNY 4.01 | CNY 4.05 | CNY 3.97 | 7.34M |
| 2026-08-13 | CNY 4.03 | -1.71% | CNY 4.10 | CNY 4.10 | CNY 4.01 | 10.80M |
| 2026-08-12 | CNY 4.10 | +1.23% | CNY 4.05 | CNY 4.11 | CNY 4.02 | 7.41M |
| 2026-08-11 | CNY 4.05 | -0.49% | CNY 4.08 | CNY 4.09 | CNY 4.02 | 7.80M |
| 2026-08-10 | CNY 4.07 | +3.04% | CNY 3.95 | CNY 4.09 | CNY 3.92 | 15.36M |
| 2026-08-07 | CNY 3.95 | -0.25% | CNY 3.96 | CNY 4.00 | CNY 3.88 | 11.08M |
| 2026-08-06 | CNY 3.96 | +0.25% | CNY 3.95 | CNY 4.00 | CNY 3.89 | 13.28M |
| 2026-08-05 | CNY 3.95 | -1.00% | CNY 3.99 | CNY 4.01 | CNY 3.91 | 11.42M |
| 2026-08-04 | CNY 3.99 | -0.25% | CNY 4.02 | CNY 4.04 | CNY 3.95 | 13.26M |
| 2026-08-03 | CNY 4.00 | +2.56% | CNY 3.90 | CNY 4.01 | CNY 3.88 | 15.86M |
| 2026-07-31 | CNY 3.90 | +1.30% | CNY 3.88 | CNY 3.93 | CNY 3.85 | 14.16M |
| 2026-07-30 | CNY 3.85 | -1.03% | CNY 3.88 | CNY 3.97 | CNY 3.83 | 11.71M |
| 2026-07-29 | CNY 3.89 | +1.83% | CNY 3.81 | CNY 3.94 | CNY 3.81 | 9.70M |
| 2026-07-28 | CNY 3.82 | +0.26% | CNY 3.78 | CNY 3.86 | CNY 3.77 | 6.29M |
| 2026-07-27 | CNY 3.81 | +1.87% | CNY 3.72 | CNY 3.82 | CNY 3.71 | 7.86M |
| 2026-07-24 | CNY 3.74 | -2.86% | CNY 3.82 | CNY 3.85 | CNY 3.73 | 8.83M |
| 2026-07-23 | CNY 3.85 | +3.49% | CNY 3.72 | CNY 3.86 | CNY 3.70 | 9.70M |
| 2026-07-22 | CNY 3.72 | -0.80% | CNY 3.72 | CNY 3.78 | CNY 3.68 | 10.00M |
| 2026-07-21 | CNY 3.75 | -1.06% | CNY 3.79 | CNY 3.81 | CNY 3.66 | 13.06M |
| 2026-07-20 | CNY 3.79 | -1.56% | CNY 3.85 | CNY 3.96 | CNY 3.74 | 13.45M |
| 2026-07-17 | CNY 3.85 | -2.53% | CNY 3.95 | CNY 4.02 | CNY 3.82 | 11.77M |
| 2026-07-16 | CNY 3.95 | +0.51% | CNY 3.91 | CNY 4.01 | CNY 3.88 | 6.42M |
| 2026-07-15 | CNY 3.93 | +1.55% | CNY 3.86 | CNY 3.95 | CNY 3.86 | 6.26M |
| 2026-07-14 | CNY 3.87 | +2.65% | CNY 3.75 | CNY 3.89 | CNY 3.74 | 7.31M |
| 2026-07-13 | CNY 3.77 | -2.33% | CNY 3.85 | CNY 3.88 | CNY 3.74 | 8.12M |
| 2026-07-10 | CNY 3.86 | +2.66% | CNY 3.73 | CNY 3.94 | CNY 3.71 | 9.34M |
| 2026-07-09 | CNY 3.76 | -0.27% | CNY 3.77 | CNY 3.81 | CNY 3.68 | 6.80M |
| 2026-07-08 | CNY 3.77 | -0.53% | CNY 3.78 | CNY 3.81 | CNY 3.69 | 6.06M |
| 2026-07-07 | CNY 3.79 | -3.32% | CNY 3.90 | CNY 3.92 | CNY 3.71 | 8.10M |
| 2026-07-06 | CNY 3.92 | 0.00% | CNY 3.91 | CNY 3.98 | CNY 3.88 | 7.02M |
| 2026-07-03 | CNY 3.92 | +1.82% | CNY 3.87 | CNY 3.96 | CNY 3.86 | 7.56M |
| 2026-07-02 | CNY 3.85 | 0.00% | CNY 3.84 | CNY 3.95 | CNY 3.81 | 7.21M |
| 2026-07-01 | CNY 3.85 | +2.94% | CNY 3.76 | CNY 3.92 | CNY 3.72 | 8.77M |
| 2026-06-30 | CNY 3.74 | -0.53% | CNY 3.77 | CNY 3.82 | CNY 3.71 | 6.84M |
| 2026-06-29 | CNY 3.76 | -0.27% | CNY 3.80 | CNY 3.81 | CNY 3.66 | 6.76M |
| 2026-06-26 | CNY 3.77 | -2.84% | CNY 3.87 | CNY 3.88 | CNY 3.77 | 6.43M |
| 2026-06-25 | CNY 3.88 | -0.51% | CNY 3.89 | CNY 3.91 | CNY 3.79 | 8.06M |
| 2026-06-24 | CNY 3.90 | -4.41% | CNY 4.13 | CNY 4.13 | CNY 3.88 | 8.52M |
| 2026-06-23 | CNY 4.08 | +1.24% | CNY 4.01 | CNY 4.16 | CNY 3.99 | 8.54M |
| 2026-06-22 | CNY 4.03 | +2.28% | CNY 3.92 | CNY 4.05 | CNY 3.84 | 10.60M |
| 2026-06-18 | CNY 3.94 | -2.72% | CNY 4.01 | CNY 4.04 | CNY 3.92 | 9.39M |
| 2026-06-17 | CNY 4.05 | -1.22% | CNY 4.09 | CNY 4.12 | CNY 4.00 | 9.31M |
| 2026-06-16 | CNY 4.10 | -0.73% | CNY 4.10 | CNY 4.13 | CNY 4.04 | 6.56M |
| 2026-06-15 | CNY 4.13 | 0.00% | CNY 4.17 | CNY 4.24 | CNY 4.09 | 9.12M |
| 2026-06-12 | CNY 4.13 | +0.73% | CNY 4.13 | CNY 4.20 | CNY 4.03 | 10.17M |
| 2026-06-11 | CNY 4.10 | -0.24% | CNY 4.09 | CNY 4.13 | CNY 4.01 | 7.16M |
| 2026-06-10 | CNY 4.11 | -0.72% | CNY 4.13 | CNY 4.15 | CNY 4.03 | 8.02M |
| 2026-06-09 | CNY 4.14 | -1.19% | CNY 4.21 | CNY 4.23 | CNY 4.13 | 6.00M |
| 2026-06-08 | CNY 4.19 | -2.56% | CNY 4.20 | CNY 4.32 | CNY 4.13 | 7.50M |
| 2026-06-05 | CNY 4.30 | +1.65% | CNY 4.23 | CNY 4.36 | CNY 4.20 | 5.97M |
| 2026-06-04 | CNY 4.23 | -2.53% | CNY 4.31 | CNY 4.36 | CNY 4.18 | 7.98M |
| 2026-06-03 | CNY 4.34 | -0.69% | CNY 4.38 | CNY 4.39 | CNY 4.30 | 5.84M |
| 2026-06-02 | CNY 4.37 | -2.89% | CNY 4.50 | CNY 4.50 | CNY 4.35 | 7.77M |
| 2026-06-01 | CNY 4.50 | +4.41% | CNY 4.30 | CNY 4.54 | CNY 4.28 | 11.48M |
| 2026-05-29 | CNY 4.31 | -0.92% | CNY 4.35 | CNY 4.44 | CNY 4.29 | 8.30M |
| 2026-05-28 | CNY 4.35 | +0.93% | CNY 4.32 | CNY 4.39 | CNY 4.25 | 6.74M |
| 2026-05-27 | CNY 4.31 | -2.27% | CNY 4.40 | CNY 4.43 | CNY 4.27 | 9.75M |
| 2026-05-26 | CNY 4.41 | -2.43% | CNY 4.49 | CNY 4.54 | CNY 4.35 | 9.73M |