Shangshui Smartech Ltd. Class A 301513
SZSE · China · Producer Manufacturing
CNY 56.52+5.10 (+9.92%)
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 56.52 | +9.92% | CNY 54.50 | CNY 58.84 | CNY 53.30 | 8.28M |
| 2026-09-29 | CNY 51.42 | +20.00% | CNY 42.99 | CNY 51.42 | CNY 42.99 | 2.94M |
| 2026-09-28 | CNY 42.85 | -3.95% | CNY 45.22 | CNY 45.22 | CNY 42.42 | 856.83K |
| 2026-09-24 | CNY 44.61 | -1.48% | CNY 45.30 | CNY 45.31 | CNY 44.37 | 612.54K |
| 2026-09-23 | CNY 45.28 | -0.33% | CNY 45.40 | CNY 45.57 | CNY 44.76 | 856.64K |
| 2026-09-22 | CNY 45.43 | -1.24% | CNY 45.77 | CNY 46.30 | CNY 45.21 | 1.07M |
| 2026-09-21 | CNY 46.00 | -0.67% | CNY 46.03 | CNY 46.48 | CNY 45.40 | 1.24M |
| 2026-09-18 | CNY 46.31 | +5.63% | CNY 43.89 | CNY 46.88 | CNY 43.89 | 2.21M |
| 2026-09-17 | CNY 43.84 | -2.71% | CNY 44.90 | CNY 45.17 | CNY 43.80 | 1.21M |
| 2026-09-16 | CNY 45.06 | -0.57% | CNY 44.89 | CNY 45.98 | CNY 44.21 | 1.89M |
| 2026-09-15 | CNY 45.32 | +3.87% | CNY 43.59 | CNY 46.30 | CNY 43.20 | 2.84M |
| 2026-09-14 | CNY 43.63 | +6.26% | CNY 40.84 | CNY 45.63 | CNY 40.80 | 2.18M |
| 2026-09-11 | CNY 41.06 | -2.45% | CNY 41.78 | CNY 41.89 | CNY 40.50 | 693.80K |
| 2026-09-10 | CNY 42.09 | -2.57% | CNY 43.28 | CNY 43.28 | CNY 42.02 | 505.70K |
| 2026-09-09 | CNY 43.20 | -0.48% | CNY 43.38 | CNY 43.78 | CNY 42.82 | 584.00K |
| 2026-09-08 | CNY 43.41 | -2.27% | CNY 44.40 | CNY 44.40 | CNY 43.18 | 893.00K |
| 2026-09-07 | CNY 44.42 | -0.85% | CNY 45.13 | CNY 45.13 | CNY 44.36 | 589.69K |
| 2026-09-04 | CNY 44.80 | -0.95% | CNY 45.24 | CNY 46.28 | CNY 44.69 | 760.00K |
| 2026-09-03 | CNY 45.23 | -1.03% | CNY 45.69 | CNY 46.57 | CNY 44.90 | 678.50K |
| 2026-09-02 | CNY 45.70 | -1.99% | CNY 46.40 | CNY 46.40 | CNY 45.10 | 769.53K |
| 2026-09-01 | CNY 46.63 | -0.26% | CNY 46.50 | CNY 46.98 | CNY 46.20 | 508.05K |
| 2026-08-31 | CNY 46.75 | -1.16% | CNY 46.45 | CNY 46.89 | CNY 45.90 | 796.90K |
| 2026-08-28 | CNY 47.30 | -0.73% | CNY 47.03 | CNY 48.80 | CNY 47.03 | 791.82K |
| 2026-08-27 | CNY 47.65 | +1.73% | CNY 46.82 | CNY 47.78 | CNY 46.22 | 1.02M |
| 2026-08-26 | CNY 46.84 | -4.51% | CNY 47.57 | CNY 47.66 | CNY 46.07 | 1.44M |
| 2026-08-25 | CNY 49.05 | +0.29% | CNY 47.88 | CNY 49.30 | CNY 47.60 | 1.06M |
| 2026-08-24 | CNY 48.91 | +0.72% | CNY 48.50 | CNY 51.14 | CNY 48.26 | 1.61M |
| 2026-08-21 | CNY 48.56 | +1.57% | CNY 47.50 | CNY 48.63 | CNY 46.90 | 730.34K |
| 2026-08-20 | CNY 47.81 | -0.15% | CNY 48.74 | CNY 48.88 | CNY 47.60 | 650.89K |
| 2026-08-19 | CNY 47.88 | -6.10% | CNY 50.50 | CNY 50.72 | CNY 47.72 | 1.10M |
| 2026-08-18 | CNY 50.99 | -1.12% | CNY 51.00 | CNY 52.18 | CNY 50.30 | 1.07M |
| 2026-08-17 | CNY 51.57 | +1.72% | CNY 50.50 | CNY 51.80 | CNY 49.88 | 1.37M |
| 2026-08-14 | CNY 50.70 | +2.63% | CNY 49.17 | CNY 51.03 | CNY 49.10 | 1.67M |
| 2026-08-13 | CNY 49.40 | -0.76% | CNY 49.88 | CNY 50.95 | CNY 49.40 | 1.26M |
| 2026-08-12 | CNY 49.78 | -0.18% | CNY 49.69 | CNY 50.20 | CNY 49.53 | 871.53K |
| 2026-08-11 | CNY 49.87 | -0.04% | CNY 49.89 | CNY 50.84 | CNY 48.89 | 1.17M |
| 2026-08-10 | CNY 49.89 | -0.14% | CNY 50.25 | CNY 50.26 | CNY 48.89 | 970.02K |
| 2026-08-07 | CNY 49.96 | +0.91% | CNY 49.24 | CNY 50.27 | CNY 48.72 | 1.21M |
| 2026-08-06 | CNY 49.51 | -1.26% | CNY 49.99 | CNY 50.27 | CNY 48.76 | 1.19M |
| 2026-08-05 | CNY 50.14 | +2.10% | CNY 49.25 | CNY 50.22 | CNY 48.80 | 1.23M |
| 2026-08-04 | CNY 49.11 | +1.76% | CNY 48.26 | CNY 49.90 | CNY 48.06 | 1.16M |
| 2026-08-03 | CNY 48.26 | +1.49% | CNY 47.10 | CNY 48.40 | CNY 47.10 | 1.04M |
| 2026-07-31 | CNY 47.55 | +1.82% | CNY 47.08 | CNY 48.76 | CNY 47.08 | 1.32M |
| 2026-07-30 | CNY 46.70 | -1.33% | CNY 46.94 | CNY 48.10 | CNY 46.22 | 1.24M |
| 2026-07-29 | CNY 47.33 | +0.62% | CNY 47.88 | CNY 47.88 | CNY 45.71 | 1.14M |
| 2026-07-28 | CNY 47.04 | -1.75% | CNY 46.70 | CNY 48.55 | CNY 46.66 | 1.31M |
| 2026-07-27 | CNY 47.88 | +4.75% | CNY 45.67 | CNY 47.94 | CNY 45.58 | 1.39M |
| 2026-07-24 | CNY 45.71 | -3.61% | CNY 46.70 | CNY 46.97 | CNY 45.59 | 995.51K |
| 2026-07-23 | CNY 47.42 | +4.27% | CNY 45.22 | CNY 47.65 | CNY 45.01 | 1.42M |
| 2026-07-22 | CNY 45.48 | -1.30% | CNY 45.60 | CNY 47.30 | CNY 45.13 | 1.17M |
| 2026-07-21 | CNY 46.08 | +2.97% | CNY 45.03 | CNY 46.46 | CNY 41.88 | 1.58M |
| 2026-07-20 | CNY 44.75 | -6.91% | CNY 48.07 | CNY 48.79 | CNY 43.99 | 1.62M |
| 2026-07-17 | CNY 48.07 | -5.54% | CNY 51.51 | CNY 51.51 | CNY 47.70 | 1.23M |
| 2026-07-16 | CNY 50.89 | +0.37% | CNY 50.02 | CNY 52.00 | CNY 49.70 | 951.62K |
| 2026-07-15 | CNY 50.70 | -3.34% | CNY 52.50 | CNY 52.50 | CNY 50.43 | 1.14M |
| 2026-07-14 | CNY 52.45 | +0.27% | CNY 52.00 | CNY 52.67 | CNY 50.50 | 1.30M |
| 2026-07-13 | CNY 52.31 | -7.63% | CNY 56.68 | CNY 56.68 | CNY 52.01 | 1.92M |
| 2026-07-10 | CNY 56.63 | -0.26% | CNY 56.60 | CNY 58.10 | CNY 56.01 | 1.81M |
| 2026-07-09 | CNY 56.78 | -0.91% | CNY 57.25 | CNY 57.56 | CNY 54.00 | 2.00M |
| 2026-07-08 | CNY 57.30 | -4.37% | CNY 60.38 | CNY 60.60 | CNY 55.66 | 2.49M |
| 2026-07-07 | CNY 59.92 | -2.49% | CNY 61.00 | CNY 63.00 | CNY 59.76 | 1.69M |
| 2026-07-06 | CNY 61.45 | -5.94% | CNY 64.66 | CNY 65.88 | CNY 61.39 | 2.59M |
| 2026-07-03 | CNY 65.33 | -4.32% | CNY 68.61 | CNY 70.58 | CNY 65.30 | 3.49M |
| 2026-07-02 | CNY 68.28 | +0.74% | CNY 67.33 | CNY 69.60 | CNY 66.00 | 3.57M |
| 2026-07-01 | CNY 67.78 | -2.43% | CNY 71.00 | CNY 74.99 | CNY 67.25 | 6.04M |
| 2026-06-30 | CNY 69.47 | +20.00% | CNY 57.65 | CNY 69.47 | CNY 57.30 | 4.46M |
| 2026-06-29 | CNY 57.89 | +0.28% | CNY 57.31 | CNY 59.10 | CNY 57.11 | 1.30M |
| 2026-06-26 | CNY 57.73 | -5.35% | CNY 60.55 | CNY 60.88 | CNY 57.67 | 1.63M |
| 2026-06-25 | CNY 60.99 | -4.01% | CNY 63.20 | CNY 64.20 | CNY 60.27 | 1.98M |
| 2026-06-24 | CNY 63.54 | +0.40% | CNY 63.17 | CNY 64.68 | CNY 62.49 | 1.35M |
| 2026-06-23 | CNY 63.29 | -1.33% | CNY 63.70 | CNY 64.68 | CNY 62.75 | 1.24M |
| 2026-06-22 | CNY 64.14 | -0.59% | CNY 64.50 | CNY 64.54 | CNY 62.61 | 1.46M |
| 2026-06-18 | CNY 64.52 | +1.67% | CNY 63.00 | CNY 64.95 | CNY 62.51 | 1.74M |
| 2026-06-17 | CNY 63.46 | -3.98% | CNY 65.10 | CNY 65.95 | CNY 62.96 | 2.41M |
| 2026-06-16 | CNY 66.09 | +5.07% | CNY 63.25 | CNY 66.50 | CNY 62.46 | 2.48M |
| 2026-06-15 | CNY 62.90 | +3.97% | CNY 61.00 | CNY 63.88 | CNY 60.87 | 1.75M |
| 2026-06-12 | CNY 60.50 | +1.34% | CNY 60.50 | CNY 61.40 | CNY 59.48 | 1.43M |
| 2026-06-11 | CNY 59.70 | -1.00% | CNY 59.70 | CNY 60.52 | CNY 58.77 | 1.63M |
| 2026-06-10 | CNY 60.30 | -3.94% | CNY 62.14 | CNY 62.68 | CNY 59.63 | 1.92M |
| 2026-06-09 | CNY 62.77 | -2.12% | CNY 64.80 | CNY 64.89 | CNY 62.18 | 1.85M |
| 2026-06-08 | CNY 64.13 | -6.53% | CNY 66.00 | CNY 66.99 | CNY 63.36 | 1.86M |
| 2026-06-05 | CNY 68.61 | +3.52% | CNY 66.00 | CNY 69.42 | CNY 63.00 | 3.12M |
| 2026-06-04 | CNY 66.28 | -1.69% | CNY 67.20 | CNY 67.61 | CNY 65.55 | 1.49M |
| 2026-06-03 | CNY 67.42 | -0.19% | CNY 67.50 | CNY 68.24 | CNY 66.56 | 1.52M |
| 2026-06-02 | CNY 67.55 | -2.79% | CNY 68.99 | CNY 68.99 | CNY 65.50 | 2.21M |
| 2026-06-01 | CNY 69.49 | +0.81% | CNY 69.48 | CNY 70.80 | CNY 68.55 | 1.69M |
| 2026-05-29 | CNY 68.93 | -6.74% | CNY 75.31 | CNY 75.31 | CNY 67.44 | 3.09M |
| 2026-05-28 | CNY 73.91 | +1.25% | CNY 72.20 | CNY 74.30 | CNY 72.20 | 1.92M |
| 2026-05-27 | CNY 73.00 | -1.23% | CNY 73.50 | CNY 75.30 | CNY 72.50 | 2.26M |
| 2026-05-26 | CNY 73.91 | -5.19% | CNY 77.19 | CNY 77.55 | CNY 72.20 | 3.52M |