Shanghai Shengjian Technology Co., Ltd. Class A 603324
SSE · China · Producer Manufacturing
CNY 24.21-0.76 (-3.04%)
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 24.21 | -3.04% | CNY 25.34 | CNY 25.34 | CNY 24.05 | 2.27M |
| 2026-09-29 | CNY 24.97 | -1.11% | CNY 25.00 | CNY 25.35 | CNY 24.81 | 2.02M |
| 2026-09-28 | CNY 25.25 | -4.75% | CNY 26.64 | CNY 26.65 | CNY 24.72 | 2.54M |
| 2026-09-24 | CNY 26.51 | -1.74% | CNY 26.80 | CNY 27.21 | CNY 26.30 | 2.09M |
| 2026-09-23 | CNY 26.98 | +1.09% | CNY 26.72 | CNY 27.15 | CNY 26.56 | 1.97M |
| 2026-09-22 | CNY 26.69 | -0.34% | CNY 27.20 | CNY 27.28 | CNY 26.55 | 2.13M |
| 2026-09-21 | CNY 26.78 | -0.45% | CNY 26.99 | CNY 27.20 | CNY 26.67 | 2.15M |
| 2026-09-18 | CNY 26.90 | +2.75% | CNY 26.56 | CNY 27.31 | CNY 26.28 | 3.01M |
| 2026-09-17 | CNY 26.18 | -1.13% | CNY 26.41 | CNY 26.97 | CNY 25.95 | 3.12M |
| 2026-09-16 | CNY 26.48 | +5.37% | CNY 25.13 | CNY 26.61 | CNY 24.98 | 4.05M |
| 2026-09-15 | CNY 25.13 | +1.05% | CNY 24.87 | CNY 25.49 | CNY 24.50 | 2.16M |
| 2026-09-14 | CNY 24.87 | +0.36% | CNY 24.60 | CNY 25.17 | CNY 24.19 | 1.94M |
| 2026-09-11 | CNY 24.78 | -2.44% | CNY 25.10 | CNY 25.38 | CNY 23.95 | 2.30M |
| 2026-09-10 | CNY 25.40 | -1.17% | CNY 25.57 | CNY 26.00 | CNY 25.22 | 2.10M |
| 2026-09-09 | CNY 25.70 | -0.66% | CNY 25.87 | CNY 26.86 | CNY 25.60 | 2.87M |
| 2026-09-08 | CNY 25.87 | -1.18% | CNY 26.00 | CNY 26.68 | CNY 25.83 | 3.08M |
| 2026-09-07 | CNY 26.18 | +2.67% | CNY 25.75 | CNY 27.50 | CNY 25.73 | 4.00M |
| 2026-09-04 | CNY 25.50 | -1.66% | CNY 25.93 | CNY 26.69 | CNY 25.30 | 2.71M |
| 2026-09-03 | CNY 25.93 | +0.27% | CNY 26.25 | CNY 26.52 | CNY 25.58 | 2.69M |
| 2026-09-02 | CNY 25.86 | -1.52% | CNY 26.00 | CNY 26.23 | CNY 25.56 | 2.88M |
| 2026-09-01 | CNY 26.26 | -3.81% | CNY 27.25 | CNY 27.80 | CNY 26.02 | 3.33M |
| 2026-08-31 | CNY 27.30 | +2.67% | CNY 26.12 | CNY 27.35 | CNY 26.00 | 3.80M |
| 2026-08-28 | CNY 26.59 | -3.80% | CNY 27.49 | CNY 28.20 | CNY 26.55 | 4.07M |
| 2026-08-27 | CNY 27.64 | +2.33% | CNY 27.01 | CNY 27.91 | CNY 26.76 | 3.69M |
| 2026-08-26 | CNY 27.01 | -0.44% | CNY 27.26 | CNY 27.50 | CNY 26.60 | 3.27M |
| 2026-08-25 | CNY 27.13 | -0.15% | CNY 26.98 | CNY 27.42 | CNY 25.95 | 2.98M |
| 2026-08-24 | CNY 27.17 | -1.02% | CNY 27.62 | CNY 27.89 | CNY 26.66 | 4.05M |
| 2026-08-21 | CNY 27.45 | -0.04% | CNY 27.21 | CNY 27.86 | CNY 26.60 | 4.03M |
| 2026-08-20 | CNY 27.46 | +0.77% | CNY 27.78 | CNY 28.15 | CNY 27.05 | 4.07M |
| 2026-08-19 | CNY 27.25 | -7.47% | CNY 28.70 | CNY 29.05 | CNY 27.10 | 5.09M |
| 2026-08-18 | CNY 29.45 | -1.60% | CNY 30.50 | CNY 30.59 | CNY 28.87 | 4.24M |
| 2026-08-17 | CNY 29.93 | +4.83% | CNY 28.85 | CNY 30.32 | CNY 28.67 | 5.12M |
| 2026-08-14 | CNY 28.55 | +2.81% | CNY 27.82 | CNY 28.64 | CNY 27.82 | 3.62M |
| 2026-08-13 | CNY 27.77 | -2.39% | CNY 28.64 | CNY 29.05 | CNY 27.70 | 3.09M |
| 2026-08-12 | CNY 28.45 | +2.08% | CNY 28.16 | CNY 28.79 | CNY 27.88 | 3.75M |
| 2026-08-11 | CNY 27.87 | +0.25% | CNY 27.79 | CNY 28.58 | CNY 26.93 | 4.44M |
| 2026-08-10 | CNY 27.80 | -1.14% | CNY 28.35 | CNY 28.52 | CNY 27.09 | 5.48M |
| 2026-08-07 | CNY 28.12 | +4.42% | CNY 26.83 | CNY 28.54 | CNY 26.40 | 6.37M |
| 2026-08-06 | CNY 26.93 | +2.63% | CNY 25.65 | CNY 27.05 | CNY 25.65 | 6.00M |
| 2026-08-05 | CNY 26.24 | +5.89% | CNY 24.74 | CNY 26.49 | CNY 24.60 | 8.29M |
| 2026-08-04 | CNY 24.78 | +6.49% | CNY 23.37 | CNY 24.87 | CNY 23.19 | 6.29M |
| 2026-08-03 | CNY 23.27 | -2.92% | CNY 24.30 | CNY 24.30 | CNY 23.08 | 8.27M |
| 2026-07-31 | CNY 23.97 | +3.41% | CNY 24.15 | CNY 25.50 | CNY 23.96 | 9.72M |
| 2026-07-30 | CNY 23.18 | -8.45% | CNY 25.18 | CNY 25.63 | CNY 22.90 | 7.73M |
| 2026-07-29 | CNY 25.32 | -3.43% | CNY 25.49 | CNY 26.55 | CNY 24.05 | 7.83M |
| 2026-07-28 | CNY 26.22 | -5.72% | CNY 27.55 | CNY 28.83 | CNY 26.00 | 5.82M |
| 2026-07-27 | CNY 27.81 | +2.62% | CNY 26.73 | CNY 27.94 | CNY 26.26 | 5.59M |
| 2026-07-24 | CNY 27.10 | +1.50% | CNY 26.85 | CNY 28.45 | CNY 26.50 | 6.72M |
| 2026-07-23 | CNY 26.70 | -1.55% | CNY 27.44 | CNY 28.00 | CNY 26.30 | 4.84M |
| 2026-07-22 | CNY 27.12 | -3.76% | CNY 27.23 | CNY 29.17 | CNY 26.80 | 8.21M |
| 2026-07-21 | CNY 28.18 | +6.46% | CNY 27.44 | CNY 28.33 | CNY 23.82 | 11.57M |
| 2026-07-20 | CNY 26.47 | -10.00% | CNY 29.78 | CNY 29.82 | CNY 26.47 | 7.37M |
| 2026-07-17 | CNY 29.41 | -9.45% | CNY 33.04 | CNY 33.04 | CNY 29.24 | 6.88M |
| 2026-07-16 | CNY 32.48 | -7.01% | CNY 34.80 | CNY 34.93 | CNY 32.00 | 4.90M |
| 2026-07-15 | CNY 34.93 | -5.39% | CNY 36.95 | CNY 37.38 | CNY 34.66 | 4.99M |
| 2026-07-14 | CNY 36.92 | -0.46% | CNY 37.00 | CNY 37.89 | CNY 35.28 | 5.26M |
| 2026-07-13 | CNY 37.09 | -8.98% | CNY 40.24 | CNY 40.98 | CNY 36.93 | 5.75M |
| 2026-07-10 | CNY 40.75 | -5.21% | CNY 43.18 | CNY 44.55 | CNY 40.71 | 6.66M |
| 2026-07-09 | CNY 42.99 | +1.70% | CNY 43.12 | CNY 43.35 | CNY 40.95 | 4.81M |
| 2026-07-08 | CNY 42.27 | -4.30% | CNY 44.26 | CNY 44.88 | CNY 41.40 | 5.28M |
| 2026-07-07 | CNY 44.17 | -3.79% | CNY 45.47 | CNY 46.37 | CNY 43.90 | 6.77M |
| 2026-07-06 | CNY 45.91 | -4.77% | CNY 47.66 | CNY 49.60 | CNY 45.54 | 7.76M |
| 2026-07-03 | CNY 48.21 | -3.13% | CNY 47.67 | CNY 50.59 | CNY 47.30 | 12.41M |
| 2026-07-02 | CNY 49.77 | -10.00% | CNY 54.55 | CNY 54.80 | CNY 49.77 | 16.12M |
| 2026-07-01 | CNY 55.30 | +7.88% | CNY 50.75 | CNY 56.39 | CNY 50.20 | 19.79M |
| 2026-06-30 | CNY 51.26 | -4.45% | CNY 53.12 | CNY 55.79 | CNY 49.69 | 16.57M |
| 2026-06-29 | CNY 53.65 | +5.15% | CNY 50.93 | CNY 55.10 | CNY 50.03 | 15.04M |
| 2026-06-26 | CNY 51.02 | +6.83% | CNY 48.18 | CNY 52.15 | CNY 48.00 | 14.86M |
| 2026-06-25 | CNY 47.76 | +5.43% | CNY 47.22 | CNY 49.83 | CNY 47.01 | 20.37M |
| 2026-06-24 | CNY 45.30 | +10.00% | CNY 39.77 | CNY 45.30 | CNY 38.98 | 16.41M |
| 2026-06-23 | CNY 41.18 | -1.48% | CNY 40.93 | CNY 42.10 | CNY 39.88 | 10.21M |
| 2026-06-22 | CNY 41.80 | -3.02% | CNY 43.96 | CNY 44.98 | CNY 39.72 | 19.93M |
| 2026-06-18 | CNY 43.10 | +10.01% | CNY 39.20 | CNY 43.10 | CNY 38.16 | 18.37M |
| 2026-06-17 | CNY 39.18 | +9.99% | CNY 34.70 | CNY 39.18 | CNY 34.43 | 14.43M |
| 2026-06-16 | CNY 35.62 | +3.97% | CNY 34.06 | CNY 35.88 | CNY 33.50 | 13.39M |
| 2026-06-15 | CNY 34.26 | +1.48% | CNY 33.40 | CNY 34.75 | CNY 32.50 | 12.86M |
| 2026-06-12 | CNY 33.76 | -0.21% | CNY 35.12 | CNY 37.21 | CNY 33.76 | 17.86M |
| 2026-06-11 | CNY 33.83 | +10.02% | CNY 30.33 | CNY 33.83 | CNY 30.33 | 5.38M |
| 2026-06-10 | CNY 30.75 | +2.77% | CNY 29.54 | CNY 31.45 | CNY 29.51 | 7.71M |
| 2026-06-09 | CNY 29.92 | +3.67% | CNY 28.86 | CNY 30.49 | CNY 28.86 | 6.35M |
| 2026-06-08 | CNY 28.86 | -4.37% | CNY 29.00 | CNY 30.46 | CNY 28.20 | 8.12M |
| 2026-06-05 | CNY 30.18 | -3.85% | CNY 31.45 | CNY 31.48 | CNY 29.71 | 8.23M |
| 2026-06-04 | CNY 31.39 | -3.36% | CNY 31.86 | CNY 32.57 | CNY 31.30 | 7.65M |
| 2026-06-03 | CNY 32.48 | -4.33% | CNY 32.75 | CNY 33.77 | CNY 31.90 | 12.71M |
| 2026-06-02 | CNY 33.95 | +3.29% | CNY 33.03 | CNY 34.96 | CNY 32.82 | 16.46M |
| 2026-06-01 | CNY 32.87 | -4.14% | CNY 33.00 | CNY 34.98 | CNY 32.33 | 19.36M |
| 2026-05-29 | CNY 34.29 | +10.01% | CNY 32.36 | CNY 34.29 | CNY 32.28 | 14.97M |
| 2026-05-28 | CNY 31.17 | +9.99% | CNY 27.77 | CNY 31.17 | CNY 27.32 | 12.35M |
| 2026-05-27 | CNY 28.34 | -4.90% | CNY 29.65 | CNY 30.90 | CNY 27.76 | 8.70M |
| 2026-05-26 | CNY 29.80 | -2.13% | CNY 29.88 | CNY 30.30 | CNY 28.51 | 11.91M |