Shijihengtong Technology Co., Ltd. Class A 301428
SZSE · China · Technology Services
CNY 27.03+0.06 (+0.22%)
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 27.03 | +0.22% | CNY 27.13 | CNY 27.97 | CNY 26.76 | 2.17M |
| 2026-09-29 | CNY 26.97 | +1.81% | CNY 26.52 | CNY 27.33 | CNY 26.25 | 1.35M |
| 2026-09-28 | CNY 26.49 | -3.00% | CNY 27.32 | CNY 27.32 | CNY 26.23 | 1.80M |
| 2026-09-24 | CNY 27.31 | -2.18% | CNY 27.85 | CNY 28.03 | CNY 27.31 | 1.89M |
| 2026-09-23 | CNY 27.92 | -1.27% | CNY 28.29 | CNY 28.43 | CNY 27.55 | 3.36M |
| 2026-09-22 | CNY 28.28 | +4.05% | CNY 27.27 | CNY 29.06 | CNY 27.18 | 5.76M |
| 2026-09-21 | CNY 27.18 | +2.92% | CNY 26.60 | CNY 27.22 | CNY 26.50 | 1.63M |
| 2026-09-18 | CNY 26.41 | +1.27% | CNY 26.39 | CNY 26.65 | CNY 26.16 | 1.71M |
| 2026-09-17 | CNY 26.08 | +0.15% | CNY 26.22 | CNY 26.38 | CNY 25.60 | 1.61M |
| 2026-09-16 | CNY 26.04 | -0.95% | CNY 25.26 | CNY 26.18 | CNY 25.18 | 2.61M |
| 2026-09-15 | CNY 26.29 | -1.94% | CNY 26.88 | CNY 27.02 | CNY 26.21 | 1.72M |
| 2026-09-14 | CNY 26.81 | +0.60% | CNY 26.80 | CNY 27.10 | CNY 26.60 | 1.53M |
| 2026-09-11 | CNY 26.65 | -3.89% | CNY 27.50 | CNY 27.60 | CNY 26.37 | 2.72M |
| 2026-09-10 | CNY 27.73 | -2.22% | CNY 28.29 | CNY 28.29 | CNY 27.71 | 1.49M |
| 2026-09-09 | CNY 28.36 | -1.90% | CNY 28.81 | CNY 28.84 | CNY 28.34 | 1.80M |
| 2026-09-08 | CNY 28.91 | +0.31% | CNY 28.71 | CNY 29.14 | CNY 28.40 | 2.39M |
| 2026-09-07 | CNY 28.82 | +1.16% | CNY 28.49 | CNY 29.49 | CNY 28.23 | 2.45M |
| 2026-09-04 | CNY 28.49 | +1.03% | CNY 28.55 | CNY 29.30 | CNY 28.31 | 2.81M |
| 2026-09-03 | CNY 28.20 | -1.05% | CNY 28.47 | CNY 28.84 | CNY 28.10 | 1.75M |
| 2026-09-02 | CNY 28.50 | -1.28% | CNY 28.51 | CNY 28.76 | CNY 28.18 | 1.84M |
| 2026-09-01 | CNY 28.87 | +0.59% | CNY 28.60 | CNY 29.13 | CNY 28.38 | 3.38M |
| 2026-08-31 | CNY 28.70 | +3.61% | CNY 27.46 | CNY 28.98 | CNY 27.35 | 3.27M |
| 2026-08-28 | CNY 27.70 | -0.72% | CNY 27.41 | CNY 28.25 | CNY 27.28 | 3.15M |
| 2026-08-27 | CNY 27.90 | +0.07% | CNY 27.88 | CNY 28.03 | CNY 27.62 | 1.84M |
| 2026-08-26 | CNY 27.88 | -0.61% | CNY 28.04 | CNY 28.17 | CNY 27.58 | 1.39M |
| 2026-08-25 | CNY 28.05 | +1.78% | CNY 27.36 | CNY 28.23 | CNY 27.14 | 1.72M |
| 2026-08-24 | CNY 27.56 | -2.06% | CNY 28.30 | CNY 28.30 | CNY 27.16 | 1.97M |
| 2026-08-21 | CNY 28.14 | -0.14% | CNY 28.15 | CNY 28.34 | CNY 27.51 | 1.74M |
| 2026-08-20 | CNY 28.18 | +0.82% | CNY 28.16 | CNY 28.54 | CNY 28.00 | 1.95M |
| 2026-08-19 | CNY 27.95 | -5.00% | CNY 29.00 | CNY 29.16 | CNY 27.89 | 3.03M |
| 2026-08-18 | CNY 29.42 | -1.70% | CNY 29.51 | CNY 29.68 | CNY 29.01 | 3.03M |
| 2026-08-17 | CNY 29.93 | +1.11% | CNY 29.61 | CNY 30.05 | CNY 29.15 | 4.35M |
| 2026-08-14 | CNY 29.60 | -3.01% | CNY 29.51 | CNY 30.25 | CNY 28.95 | 7.39M |
| 2026-08-13 | CNY 30.52 | +1.03% | CNY 31.80 | CNY 33.32 | CNY 30.33 | 10.69M |
| 2026-08-12 | CNY 30.21 | +1.55% | CNY 29.88 | CNY 30.36 | CNY 29.36 | 3.44M |
| 2026-08-11 | CNY 29.75 | +0.61% | CNY 29.52 | CNY 30.01 | CNY 28.90 | 2.97M |
| 2026-08-10 | CNY 29.57 | +1.48% | CNY 29.24 | CNY 29.68 | CNY 28.61 | 2.82M |
| 2026-08-07 | CNY 29.14 | -1.12% | CNY 29.58 | CNY 29.58 | CNY 28.31 | 3.19M |
| 2026-08-06 | CNY 29.47 | -1.04% | CNY 29.28 | CNY 30.22 | CNY 29.02 | 2.91M |
| 2026-08-05 | CNY 29.78 | +0.40% | CNY 29.56 | CNY 30.45 | CNY 29.50 | 3.75M |
| 2026-08-04 | CNY 29.66 | +2.77% | CNY 28.89 | CNY 30.03 | CNY 28.89 | 3.89M |
| 2026-08-03 | CNY 28.86 | +2.74% | CNY 28.39 | CNY 29.12 | CNY 27.89 | 4.34M |
| 2026-07-31 | CNY 28.09 | +7.67% | CNY 26.63 | CNY 28.96 | CNY 26.50 | 6.17M |
| 2026-07-30 | CNY 26.09 | -2.06% | CNY 26.55 | CNY 27.08 | CNY 25.82 | 3.08M |
| 2026-07-29 | CNY 26.64 | -0.82% | CNY 26.85 | CNY 27.11 | CNY 25.88 | 3.31M |
| 2026-07-28 | CNY 26.86 | -0.11% | CNY 26.67 | CNY 27.69 | CNY 26.55 | 3.20M |
| 2026-07-27 | CNY 26.89 | +5.91% | CNY 25.33 | CNY 26.95 | CNY 25.04 | 4.42M |
| 2026-07-24 | CNY 25.39 | -3.64% | CNY 27.30 | CNY 27.38 | CNY 25.15 | 4.09M |
| 2026-07-23 | CNY 26.35 | +1.62% | CNY 25.61 | CNY 26.48 | CNY 25.24 | 3.71M |
| 2026-07-22 | CNY 25.93 | -0.46% | CNY 26.60 | CNY 27.15 | CNY 25.78 | 4.51M |
| 2026-07-21 | CNY 26.05 | +1.88% | CNY 25.77 | CNY 26.17 | CNY 23.57 | 4.37M |
| 2026-07-20 | CNY 25.57 | -4.94% | CNY 27.23 | CNY 27.95 | CNY 24.90 | 4.22M |
| 2026-07-17 | CNY 26.90 | -5.88% | CNY 28.52 | CNY 28.89 | CNY 26.50 | 3.54M |
| 2026-07-16 | CNY 28.58 | +0.35% | CNY 28.06 | CNY 29.25 | CNY 28.01 | 2.70M |
| 2026-07-15 | CNY 28.48 | -1.45% | CNY 28.75 | CNY 29.35 | CNY 28.44 | 2.89M |
| 2026-07-14 | CNY 28.90 | +1.83% | CNY 28.40 | CNY 28.93 | CNY 26.97 | 4.26M |
| 2026-07-13 | CNY 28.38 | -9.27% | CNY 30.89 | CNY 31.45 | CNY 28.30 | 5.19M |
| 2026-07-10 | CNY 31.28 | +1.07% | CNY 30.58 | CNY 32.18 | CNY 30.16 | 5.00M |
| 2026-07-09 | CNY 30.95 | -2.30% | CNY 31.30 | CNY 31.85 | CNY 29.76 | 5.46M |
| 2026-07-08 | CNY 31.68 | -1.49% | CNY 31.73 | CNY 32.45 | CNY 31.20 | 4.21M |
| 2026-07-07 | CNY 32.16 | +1.32% | CNY 31.98 | CNY 32.85 | CNY 31.42 | 4.31M |
| 2026-07-06 | CNY 31.74 | -4.83% | CNY 33.21 | CNY 33.40 | CNY 31.66 | 4.80M |
| 2026-07-03 | CNY 33.35 | +0.21% | CNY 33.13 | CNY 33.78 | CNY 32.63 | 4.68M |
| 2026-07-02 | CNY 33.28 | -4.75% | CNY 34.60 | CNY 35.48 | CNY 33.13 | 7.00M |
| 2026-07-01 | CNY 34.94 | +1.07% | CNY 34.30 | CNY 35.26 | CNY 33.50 | 7.26M |
| 2026-06-30 | CNY 34.57 | +0.67% | CNY 34.10 | CNY 35.13 | CNY 33.32 | 5.56M |
| 2026-06-29 | CNY 34.34 | -5.50% | CNY 36.35 | CNY 36.69 | CNY 34.01 | 7.42M |
| 2026-06-26 | CNY 36.34 | -2.78% | CNY 36.97 | CNY 37.92 | CNY 36.23 | 7.37M |
| 2026-06-25 | CNY 37.38 | -5.53% | CNY 38.70 | CNY 40.13 | CNY 37.08 | 10.38M |
| 2026-06-24 | CNY 39.57 | -1.10% | CNY 39.03 | CNY 40.24 | CNY 37.10 | 12.99M |
| 2026-06-23 | CNY 40.01 | +1.68% | CNY 38.70 | CNY 40.57 | CNY 38.30 | 13.95M |
| 2026-06-22 | CNY 39.35 | +3.96% | CNY 37.98 | CNY 40.28 | CNY 37.15 | 13.67M |
| 2026-06-18 | CNY 37.85 | -0.89% | CNY 37.20 | CNY 38.25 | CNY 37.01 | 7.31M |
| 2026-06-17 | CNY 38.19 | -0.47% | CNY 37.80 | CNY 38.37 | CNY 36.41 | 10.66M |
| 2026-06-16 | CNY 38.37 | -1.51% | CNY 38.26 | CNY 38.45 | CNY 37.20 | 9.27M |
| 2026-06-15 | CNY 38.96 | +2.12% | CNY 37.61 | CNY 39.65 | CNY 37.60 | 14.51M |
| 2026-06-12 | CNY 38.15 | +2.28% | CNY 37.91 | CNY 38.88 | CNY 37.52 | 12.03M |
| 2026-06-11 | CNY 37.30 | -2.69% | CNY 38.70 | CNY 39.11 | CNY 36.67 | 10.14M |
| 2026-06-10 | CNY 38.33 | -4.34% | CNY 38.40 | CNY 39.37 | CNY 38.06 | 16.73M |
| 2026-06-09 | CNY 40.07 | +20.01% | CNY 35.51 | CNY 40.07 | CNY 34.66 | 12.42M |
| 2026-06-08 | CNY 33.39 | -6.13% | CNY 34.01 | CNY 34.96 | CNY 32.79 | 6.87M |
| 2026-06-05 | CNY 35.57 | -2.15% | CNY 36.43 | CNY 36.60 | CNY 35.53 | 6.73M |
| 2026-06-04 | CNY 36.35 | -2.31% | CNY 36.79 | CNY 37.92 | CNY 36.00 | 8.99M |
| 2026-06-03 | CNY 37.21 | +1.28% | CNY 35.11 | CNY 37.95 | CNY 35.01 | 16.57M |
| 2026-06-02 | CNY 36.74 | +16.34% | CNY 31.72 | CNY 37.80 | CNY 31.01 | 16.36M |
| 2026-06-01 | CNY 31.58 | +3.54% | CNY 30.89 | CNY 32.57 | CNY 30.75 | 3.11M |
| 2026-05-29 | CNY 30.50 | -5.57% | CNY 32.27 | CNY 32.47 | CNY 30.35 | 3.32M |
| 2026-05-28 | CNY 32.30 | +1.29% | CNY 32.02 | CNY 32.44 | CNY 30.86 | 3.50M |
| 2026-05-27 | CNY 31.89 | -3.10% | CNY 32.92 | CNY 33.16 | CNY 31.82 | 2.97M |
| 2026-05-26 | CNY 32.91 | -4.44% | CNY 34.14 | CNY 34.42 | CNY 32.37 | 3.87M |