Shenzhen S.C New Energy Technology Corp. Class A 300724
SZSE · China · Electronic Technology
CNY 53.55-0.38 (-0.70%)
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 53.55 | -0.70% | CNY 54.05 | CNY 54.30 | CNY 53.20 | 3.92M |
| 2026-09-29 | CNY 53.93 | +0.33% | CNY 53.27 | CNY 54.19 | CNY 53.01 | 4.75M |
| 2026-09-28 | CNY 53.75 | -1.10% | CNY 54.56 | CNY 55.38 | CNY 53.23 | 6.62M |
| 2026-09-24 | CNY 54.35 | -1.59% | CNY 54.90 | CNY 55.72 | CNY 54.31 | 5.95M |
| 2026-09-23 | CNY 55.23 | +1.43% | CNY 54.40 | CNY 55.79 | CNY 54.20 | 7.05M |
| 2026-09-22 | CNY 54.45 | -0.24% | CNY 54.99 | CNY 55.29 | CNY 54.28 | 5.89M |
| 2026-09-21 | CNY 54.58 | +0.87% | CNY 54.51 | CNY 55.34 | CNY 54.00 | 7.14M |
| 2026-09-18 | CNY 54.11 | +3.90% | CNY 52.58 | CNY 54.15 | CNY 52.40 | 9.10M |
| 2026-09-17 | CNY 52.08 | -0.80% | CNY 51.98 | CNY 52.85 | CNY 51.56 | 5.03M |
| 2026-09-16 | CNY 52.50 | +2.96% | CNY 50.98 | CNY 52.78 | CNY 50.31 | 6.66M |
| 2026-09-15 | CNY 50.99 | +0.30% | CNY 50.52 | CNY 51.58 | CNY 50.30 | 4.01M |
| 2026-09-14 | CNY 50.84 | +0.12% | CNY 50.75 | CNY 50.98 | CNY 50.13 | 3.67M |
| 2026-09-11 | CNY 50.78 | -2.96% | CNY 51.81 | CNY 51.81 | CNY 50.17 | 6.54M |
| 2026-09-10 | CNY 52.33 | -1.36% | CNY 52.80 | CNY 52.99 | CNY 52.08 | 4.13M |
| 2026-09-09 | CNY 53.05 | -1.14% | CNY 53.65 | CNY 54.15 | CNY 52.80 | 4.60M |
| 2026-09-08 | CNY 53.66 | +0.96% | CNY 53.10 | CNY 54.31 | CNY 52.58 | 6.04M |
| 2026-09-07 | CNY 53.15 | +1.12% | CNY 52.56 | CNY 53.58 | CNY 52.21 | 5.72M |
| 2026-09-04 | CNY 52.56 | -1.15% | CNY 53.48 | CNY 54.44 | CNY 52.20 | 7.71M |
| 2026-09-03 | CNY 53.17 | -1.34% | CNY 53.99 | CNY 54.47 | CNY 52.88 | 6.61M |
| 2026-09-02 | CNY 53.89 | -2.73% | CNY 55.02 | CNY 55.02 | CNY 53.80 | 6.10M |
| 2026-09-01 | CNY 55.40 | -1.76% | CNY 56.20 | CNY 56.27 | CNY 55.25 | 7.60M |
| 2026-08-31 | CNY 56.39 | -3.13% | CNY 57.78 | CNY 57.95 | CNY 55.47 | 10.22M |
| 2026-08-28 | CNY 58.21 | +3.61% | CNY 55.73 | CNY 60.56 | CNY 55.55 | 16.88M |
| 2026-08-27 | CNY 56.18 | -0.76% | CNY 56.31 | CNY 56.58 | CNY 55.05 | 8.21M |
| 2026-08-26 | CNY 56.61 | +0.02% | CNY 56.60 | CNY 57.64 | CNY 56.28 | 5.96M |
| 2026-08-25 | CNY 56.60 | +0.55% | CNY 55.84 | CNY 57.00 | CNY 54.55 | 6.98M |
| 2026-08-24 | CNY 56.29 | -2.49% | CNY 57.25 | CNY 58.77 | CNY 55.44 | 9.11M |
| 2026-08-21 | CNY 57.73 | -0.99% | CNY 57.50 | CNY 58.32 | CNY 56.61 | 7.95M |
| 2026-08-20 | CNY 58.31 | -1.85% | CNY 59.75 | CNY 59.99 | CNY 58.10 | 10.57M |
| 2026-08-19 | CNY 59.41 | -8.88% | CNY 64.40 | CNY 64.50 | CNY 59.21 | 19.82M |
| 2026-08-18 | CNY 65.20 | +8.56% | CNY 61.16 | CNY 65.55 | CNY 60.62 | 25.79M |
| 2026-08-17 | CNY 60.06 | +2.49% | CNY 58.97 | CNY 60.22 | CNY 58.58 | 8.04M |
| 2026-08-14 | CNY 58.60 | -0.34% | CNY 58.75 | CNY 59.56 | CNY 58.16 | 6.19M |
| 2026-08-13 | CNY 58.80 | -2.99% | CNY 60.66 | CNY 60.70 | CNY 58.76 | 8.08M |
| 2026-08-12 | CNY 60.61 | +1.63% | CNY 59.64 | CNY 60.96 | CNY 59.40 | 8.36M |
| 2026-08-11 | CNY 59.64 | +0.07% | CNY 59.38 | CNY 60.44 | CNY 58.70 | 7.50M |
| 2026-08-10 | CNY 59.60 | +0.08% | CNY 59.55 | CNY 60.50 | CNY 58.90 | 7.33M |
| 2026-08-07 | CNY 59.55 | +0.73% | CNY 58.81 | CNY 60.04 | CNY 58.35 | 9.26M |
| 2026-08-06 | CNY 59.12 | -1.17% | CNY 59.35 | CNY 59.88 | CNY 58.45 | 9.10M |
| 2026-08-05 | CNY 59.82 | +1.01% | CNY 58.80 | CNY 60.31 | CNY 58.69 | 9.85M |
| 2026-08-04 | CNY 59.22 | +1.35% | CNY 58.45 | CNY 59.58 | CNY 58.12 | 9.05M |
| 2026-08-03 | CNY 58.43 | +2.19% | CNY 56.80 | CNY 59.09 | CNY 56.20 | 9.86M |
| 2026-07-31 | CNY 57.18 | +0.37% | CNY 57.73 | CNY 58.39 | CNY 57.06 | 10.49M |
| 2026-07-30 | CNY 56.97 | -0.87% | CNY 57.46 | CNY 58.50 | CNY 56.52 | 9.39M |
| 2026-07-29 | CNY 57.47 | +2.55% | CNY 55.90 | CNY 57.97 | CNY 54.70 | 10.82M |
| 2026-07-28 | CNY 56.04 | -2.22% | CNY 56.56 | CNY 57.30 | CNY 55.77 | 7.52M |
| 2026-07-27 | CNY 57.31 | +2.78% | CNY 55.74 | CNY 57.32 | CNY 55.41 | 7.68M |
| 2026-07-24 | CNY 55.76 | -2.76% | CNY 56.76 | CNY 57.20 | CNY 55.68 | 7.15M |
| 2026-07-23 | CNY 57.34 | +2.65% | CNY 55.79 | CNY 57.36 | CNY 55.42 | 11.28M |
| 2026-07-22 | CNY 55.86 | +0.40% | CNY 55.02 | CNY 57.05 | CNY 54.80 | 10.33M |
| 2026-07-21 | CNY 55.64 | +2.41% | CNY 54.00 | CNY 55.84 | CNY 52.98 | 14.28M |
| 2026-07-20 | CNY 54.33 | +0.97% | CNY 53.88 | CNY 55.18 | CNY 51.81 | 15.37M |
| 2026-07-17 | CNY 53.81 | -5.41% | CNY 56.97 | CNY 57.23 | CNY 53.48 | 11.64M |
| 2026-07-16 | CNY 56.89 | -2.57% | CNY 58.08 | CNY 58.78 | CNY 56.60 | 8.60M |
| 2026-07-15 | CNY 58.39 | -0.49% | CNY 58.70 | CNY 59.98 | CNY 58.03 | 8.84M |
| 2026-07-14 | CNY 58.68 | -0.73% | CNY 59.04 | CNY 59.65 | CNY 56.61 | 10.91M |
| 2026-07-13 | CNY 59.11 | -8.26% | CNY 63.99 | CNY 64.00 | CNY 59.00 | 11.87M |
| 2026-07-10 | CNY 64.43 | +0.69% | CNY 63.80 | CNY 68.27 | CNY 63.31 | 13.98M |
| 2026-07-09 | CNY 63.99 | +1.57% | CNY 63.00 | CNY 64.28 | CNY 61.60 | 11.81M |
| 2026-07-08 | CNY 63.00 | -5.87% | CNY 66.20 | CNY 66.88 | CNY 63.00 | 14.00M |
| 2026-07-07 | CNY 66.93 | -1.56% | CNY 68.23 | CNY 69.27 | CNY 66.33 | 9.93M |
| 2026-07-06 | CNY 67.99 | -4.39% | CNY 71.11 | CNY 72.25 | CNY 67.81 | 12.78M |
| 2026-07-03 | CNY 71.11 | +1.40% | CNY 70.50 | CNY 72.52 | CNY 68.35 | 15.96M |
| 2026-07-02 | CNY 70.13 | -6.64% | CNY 74.09 | CNY 74.09 | CNY 69.90 | 18.99M |
| 2026-07-01 | CNY 75.12 | +6.40% | CNY 70.72 | CNY 77.28 | CNY 69.43 | 26.27M |
| 2026-06-30 | CNY 70.60 | +6.66% | CNY 66.80 | CNY 73.40 | CNY 66.20 | 18.24M |
| 2026-06-29 | CNY 66.19 | -0.85% | CNY 66.59 | CNY 67.76 | CNY 64.66 | 11.47M |
| 2026-06-26 | CNY 66.76 | -2.04% | CNY 68.01 | CNY 70.38 | CNY 66.76 | 14.24M |
| 2026-06-25 | CNY 68.15 | -1.59% | CNY 69.00 | CNY 70.58 | CNY 66.94 | 14.86M |
| 2026-06-24 | CNY 69.25 | +1.12% | CNY 68.40 | CNY 70.11 | CNY 67.33 | 10.59M |
| 2026-06-23 | CNY 68.48 | -6.32% | CNY 73.00 | CNY 73.07 | CNY 68.24 | 13.04M |
| 2026-06-22 | CNY 73.10 | +0.30% | CNY 72.88 | CNY 73.80 | CNY 70.76 | 12.73M |
| 2026-06-18 | CNY 72.88 | -1.57% | CNY 73.38 | CNY 73.90 | CNY 72.56 | 10.75M |
| 2026-06-17 | CNY 74.04 | +0.50% | CNY 74.86 | CNY 75.49 | CNY 72.83 | 14.38M |
| 2026-06-16 | CNY 73.67 | +1.73% | CNY 72.50 | CNY 74.19 | CNY 71.52 | 11.19M |
| 2026-06-15 | CNY 72.42 | +3.24% | CNY 70.41 | CNY 72.43 | CNY 69.94 | 11.33M |
| 2026-06-12 | CNY 70.15 | +1.74% | CNY 70.33 | CNY 72.48 | CNY 69.80 | 11.83M |
| 2026-06-11 | CNY 68.95 | -2.20% | CNY 69.57 | CNY 70.67 | CNY 68.02 | 9.16M |
| 2026-06-10 | CNY 70.50 | -1.89% | CNY 70.50 | CNY 71.30 | CNY 68.46 | 10.77M |
| 2026-06-09 | CNY 71.86 | +1.94% | CNY 71.34 | CNY 71.97 | CNY 69.50 | 10.63M |
| 2026-06-08 | CNY 70.49 | -5.40% | CNY 73.03 | CNY 73.81 | CNY 69.85 | 12.23M |
| 2026-06-05 | CNY 74.51 | -2.45% | CNY 76.38 | CNY 76.38 | CNY 73.01 | 12.77M |
| 2026-06-04 | CNY 76.38 | +2.10% | CNY 74.32 | CNY 77.60 | CNY 72.92 | 15.02M |
| 2026-06-03 | CNY 74.81 | -1.02% | CNY 75.78 | CNY 76.84 | CNY 74.10 | 11.19M |
| 2026-06-02 | CNY 75.58 | -3.87% | CNY 78.03 | CNY 78.62 | CNY 73.93 | 15.18M |
| 2026-06-01 | CNY 78.62 | -2.59% | CNY 81.04 | CNY 82.17 | CNY 78.58 | 12.40M |
| 2026-05-29 | CNY 80.71 | -6.60% | CNY 85.99 | CNY 87.00 | CNY 80.24 | 16.85M |
| 2026-05-28 | CNY 86.41 | -1.12% | CNY 86.90 | CNY 87.55 | CNY 84.00 | 14.81M |
| 2026-05-27 | CNY 87.39 | -3.25% | CNY 90.33 | CNY 91.99 | CNY 87.00 | 17.26M |
| 2026-05-26 | CNY 90.33 | +1.38% | CNY 88.70 | CNY 91.89 | CNY 88.01 | 17.51M |