Shunya International Martech (Beijing) Co., Ltd. Class A 300612
SZSE · China · Communications
CNY 12.16-0.27 (-2.17%)
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 12.16 | -2.17% | CNY 12.49 | CNY 12.50 | CNY 12.15 | 4.78M |
| 2026-09-29 | CNY 12.43 | +3.67% | CNY 12.17 | CNY 12.55 | CNY 11.85 | 6.20M |
| 2026-09-28 | CNY 11.99 | -2.28% | CNY 12.41 | CNY 12.41 | CNY 11.94 | 4.29M |
| 2026-09-24 | CNY 12.27 | -0.41% | CNY 12.38 | CNY 12.53 | CNY 12.23 | 4.79M |
| 2026-09-23 | CNY 12.32 | -2.99% | CNY 12.70 | CNY 12.70 | CNY 12.21 | 5.73M |
| 2026-09-22 | CNY 12.70 | +3.17% | CNY 12.46 | CNY 12.80 | CNY 12.32 | 7.60M |
| 2026-09-21 | CNY 12.31 | +2.67% | CNY 12.15 | CNY 12.49 | CNY 12.03 | 6.99M |
| 2026-09-18 | CNY 11.99 | +3.18% | CNY 11.63 | CNY 12.30 | CNY 11.63 | 9.28M |
| 2026-09-17 | CNY 11.62 | +1.57% | CNY 11.50 | CNY 11.69 | CNY 11.33 | 4.34M |
| 2026-09-16 | CNY 11.44 | +0.62% | CNY 11.32 | CNY 11.52 | CNY 11.13 | 3.78M |
| 2026-09-15 | CNY 11.37 | -3.15% | CNY 11.86 | CNY 11.86 | CNY 11.36 | 4.18M |
| 2026-09-14 | CNY 11.74 | -0.68% | CNY 11.90 | CNY 11.90 | CNY 11.59 | 4.18M |
| 2026-09-11 | CNY 11.82 | -2.56% | CNY 12.00 | CNY 12.02 | CNY 11.59 | 5.57M |
| 2026-09-10 | CNY 12.13 | -1.94% | CNY 12.37 | CNY 12.42 | CNY 12.04 | 4.09M |
| 2026-09-09 | CNY 12.37 | -2.60% | CNY 12.65 | CNY 12.65 | CNY 12.29 | 4.46M |
| 2026-09-08 | CNY 12.70 | +0.87% | CNY 12.59 | CNY 12.87 | CNY 12.50 | 5.10M |
| 2026-09-07 | CNY 12.59 | +0.16% | CNY 12.50 | CNY 12.70 | CNY 12.45 | 5.43M |
| 2026-09-04 | CNY 12.57 | +2.20% | CNY 12.36 | CNY 12.97 | CNY 12.36 | 9.15M |
| 2026-09-03 | CNY 12.30 | -2.46% | CNY 12.65 | CNY 12.81 | CNY 12.25 | 6.09M |
| 2026-09-02 | CNY 12.61 | -0.86% | CNY 12.62 | CNY 12.94 | CNY 12.43 | 6.38M |
| 2026-09-01 | CNY 12.72 | +2.33% | CNY 12.38 | CNY 12.78 | CNY 12.32 | 8.29M |
| 2026-08-31 | CNY 12.43 | +4.28% | CNY 11.80 | CNY 12.44 | CNY 11.80 | 7.38M |
| 2026-08-28 | CNY 11.92 | -0.42% | CNY 12.07 | CNY 12.11 | CNY 11.89 | 3.88M |
| 2026-08-27 | CNY 11.97 | +0.34% | CNY 11.89 | CNY 12.06 | CNY 11.82 | 3.83M |
| 2026-08-26 | CNY 11.93 | +0.17% | CNY 11.91 | CNY 12.03 | CNY 11.65 | 3.96M |
| 2026-08-25 | CNY 11.91 | +3.03% | CNY 11.58 | CNY 11.94 | CNY 11.40 | 4.82M |
| 2026-08-24 | CNY 11.56 | -1.11% | CNY 11.78 | CNY 11.78 | CNY 11.36 | 4.91M |
| 2026-08-21 | CNY 11.69 | -0.93% | CNY 11.76 | CNY 11.80 | CNY 11.51 | 4.56M |
| 2026-08-20 | CNY 11.80 | +1.55% | CNY 11.62 | CNY 11.95 | CNY 11.60 | 5.14M |
| 2026-08-19 | CNY 11.62 | -3.89% | CNY 12.01 | CNY 12.12 | CNY 11.55 | 5.34M |
| 2026-08-18 | CNY 12.09 | -0.90% | CNY 12.23 | CNY 12.25 | CNY 12.00 | 4.34M |
| 2026-08-17 | CNY 12.20 | +0.16% | CNY 12.28 | CNY 12.28 | CNY 11.96 | 5.16M |
| 2026-08-14 | CNY 12.18 | -0.65% | CNY 12.27 | CNY 12.43 | CNY 11.91 | 7.23M |
| 2026-08-13 | CNY 12.26 | -1.68% | CNY 12.45 | CNY 12.89 | CNY 12.26 | 10.27M |
| 2026-08-12 | CNY 12.47 | +1.80% | CNY 12.32 | CNY 12.83 | CNY 12.17 | 8.90M |
| 2026-08-11 | CNY 12.25 | -2.08% | CNY 12.59 | CNY 12.59 | CNY 12.19 | 4.91M |
| 2026-08-10 | CNY 12.51 | +2.21% | CNY 12.38 | CNY 12.54 | CNY 12.06 | 7.85M |
| 2026-08-07 | CNY 12.24 | -1.13% | CNY 12.31 | CNY 12.40 | CNY 11.81 | 10.24M |
| 2026-08-06 | CNY 12.38 | -0.96% | CNY 12.35 | CNY 12.69 | CNY 12.13 | 8.27M |
| 2026-08-05 | CNY 12.50 | +0.89% | CNY 12.24 | CNY 12.70 | CNY 12.16 | 9.97M |
| 2026-08-04 | CNY 12.39 | +3.94% | CNY 12.05 | CNY 12.45 | CNY 11.96 | 10.75M |
| 2026-08-03 | CNY 11.92 | -0.58% | CNY 11.99 | CNY 12.09 | CNY 11.68 | 9.28M |
| 2026-07-31 | CNY 11.99 | +7.53% | CNY 11.28 | CNY 12.45 | CNY 11.16 | 15.92M |
| 2026-07-30 | CNY 11.15 | -1.06% | CNY 11.27 | CNY 11.68 | CNY 11.07 | 7.09M |
| 2026-07-29 | CNY 11.27 | +0.81% | CNY 11.18 | CNY 11.41 | CNY 11.09 | 6.73M |
| 2026-07-28 | CNY 11.18 | +1.27% | CNY 10.88 | CNY 11.44 | CNY 10.86 | 8.05M |
| 2026-07-27 | CNY 11.04 | +7.18% | CNY 10.40 | CNY 11.17 | CNY 10.30 | 9.73M |
| 2026-07-24 | CNY 10.30 | -3.65% | CNY 10.51 | CNY 10.65 | CNY 10.23 | 4.65M |
| 2026-07-23 | CNY 10.69 | +2.69% | CNY 10.40 | CNY 10.71 | CNY 10.26 | 5.08M |
| 2026-07-22 | CNY 10.41 | -2.98% | CNY 10.75 | CNY 10.75 | CNY 10.33 | 5.69M |
| 2026-07-21 | CNY 10.73 | +0.94% | CNY 10.63 | CNY 10.76 | CNY 9.91 | 9.37M |
| 2026-07-20 | CNY 10.63 | -2.57% | CNY 10.92 | CNY 11.28 | CNY 10.41 | 8.94M |
| 2026-07-17 | CNY 10.91 | -3.45% | CNY 11.30 | CNY 11.75 | CNY 10.82 | 10.32M |
| 2026-07-16 | CNY 11.30 | +3.01% | CNY 10.98 | CNY 11.45 | CNY 10.80 | 7.56M |
| 2026-07-15 | CNY 10.97 | +2.81% | CNY 10.66 | CNY 11.07 | CNY 10.65 | 6.49M |
| 2026-07-14 | CNY 10.67 | +0.66% | CNY 10.61 | CNY 10.75 | CNY 10.33 | 5.31M |
| 2026-07-13 | CNY 10.60 | -5.78% | CNY 11.15 | CNY 11.36 | CNY 10.58 | 7.36M |
| 2026-07-10 | CNY 11.25 | +4.36% | CNY 10.80 | CNY 11.54 | CNY 10.46 | 10.38M |
| 2026-07-09 | CNY 10.78 | +1.22% | CNY 10.66 | CNY 10.98 | CNY 10.44 | 5.67M |
| 2026-07-08 | CNY 10.65 | -0.09% | CNY 10.66 | CNY 10.72 | CNY 10.39 | 4.51M |
| 2026-07-07 | CNY 10.66 | -2.74% | CNY 10.97 | CNY 11.08 | CNY 10.60 | 4.28M |
| 2026-07-06 | CNY 10.96 | -2.58% | CNY 11.20 | CNY 11.52 | CNY 10.96 | 4.61M |
| 2026-07-03 | CNY 11.25 | -0.71% | CNY 11.30 | CNY 11.44 | CNY 11.08 | 7.19M |
| 2026-07-02 | CNY 11.33 | -0.44% | CNY 11.51 | CNY 12.07 | CNY 11.23 | 9.55M |
| 2026-07-01 | CNY 11.38 | +4.12% | CNY 11.00 | CNY 11.63 | CNY 10.85 | 7.94M |
| 2026-06-30 | CNY 10.93 | +0.74% | CNY 10.82 | CNY 11.08 | CNY 10.72 | 4.73M |
| 2026-06-29 | CNY 10.85 | +1.40% | CNY 10.80 | CNY 11.13 | CNY 10.57 | 6.94M |
| 2026-06-26 | CNY 10.70 | -3.86% | CNY 11.00 | CNY 11.01 | CNY 10.59 | 6.44M |
| 2026-06-25 | CNY 11.13 | -2.37% | CNY 11.37 | CNY 11.44 | CNY 10.95 | 5.95M |
| 2026-06-24 | CNY 11.40 | -4.52% | CNY 11.94 | CNY 11.94 | CNY 11.25 | 6.56M |
| 2026-06-23 | CNY 11.94 | -1.65% | CNY 12.01 | CNY 12.28 | CNY 11.90 | 4.87M |
| 2026-06-22 | CNY 12.14 | +1.93% | CNY 11.89 | CNY 12.16 | CNY 11.49 | 6.67M |
| 2026-06-18 | CNY 11.91 | +0.51% | CNY 11.75 | CNY 12.11 | CNY 11.62 | 4.94M |
| 2026-06-17 | CNY 11.85 | -3.11% | CNY 12.14 | CNY 12.14 | CNY 11.74 | 5.59M |
| 2026-06-16 | CNY 12.23 | -0.57% | CNY 12.29 | CNY 12.30 | CNY 11.99 | 4.48M |
| 2026-06-15 | CNY 12.30 | +0.82% | CNY 12.32 | CNY 12.60 | CNY 12.18 | 5.54M |
| 2026-06-12 | CNY 12.20 | +1.41% | CNY 12.18 | CNY 12.39 | CNY 12.03 | 5.68M |
| 2026-06-11 | CNY 12.03 | -3.84% | CNY 12.36 | CNY 12.51 | CNY 11.80 | 8.02M |
| 2026-06-10 | CNY 12.51 | -2.49% | CNY 12.70 | CNY 12.99 | CNY 12.36 | 6.87M |
| 2026-06-09 | CNY 12.83 | +1.02% | CNY 12.74 | CNY 13.00 | CNY 12.45 | 7.27M |
| 2026-06-08 | CNY 12.70 | -3.05% | CNY 12.84 | CNY 13.15 | CNY 12.53 | 9.24M |
| 2026-06-05 | CNY 13.10 | +5.48% | CNY 12.45 | CNY 13.38 | CNY 12.39 | 14.43M |
| 2026-06-04 | CNY 12.42 | -3.80% | CNY 12.75 | CNY 12.81 | CNY 12.30 | 6.67M |
| 2026-06-03 | CNY 12.91 | -1.38% | CNY 12.93 | CNY 13.08 | CNY 12.76 | 7.78M |
| 2026-06-02 | CNY 13.09 | -4.80% | CNY 13.92 | CNY 14.00 | CNY 12.90 | 12.32M |
| 2026-06-01 | CNY 13.75 | +7.25% | CNY 12.67 | CNY 14.44 | CNY 12.66 | 18.08M |
| 2026-05-29 | CNY 12.82 | -1.91% | CNY 13.07 | CNY 13.33 | CNY 12.73 | 6.93M |
| 2026-05-28 | CNY 13.07 | +0.93% | CNY 12.98 | CNY 13.18 | CNY 12.66 | 5.75M |
| 2026-05-27 | CNY 12.95 | -2.56% | CNY 13.37 | CNY 13.45 | CNY 12.86 | 5.88M |
| 2026-05-26 | CNY 13.29 | -3.84% | CNY 13.74 | CNY 13.74 | CNY 13.08 | 7.23M |