Scantech (Hangzhou) Co. Ltd. Class A 688583
SSE · China · Electronic Technology
CNY 77.53-2.57 (-3.21%)
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 77.53 | -3.21% | CNY 80.79 | CNY 80.90 | CNY 77.11 | 1.11M |
| 2026-09-29 | CNY 80.10 | +0.77% | CNY 79.49 | CNY 81.00 | CNY 78.80 | 896.95K |
| 2026-09-28 | CNY 79.49 | -5.80% | CNY 84.86 | CNY 85.98 | CNY 78.30 | 1.89M |
| 2026-09-24 | CNY 84.38 | -5.42% | CNY 89.99 | CNY 90.80 | CNY 83.99 | 3.32M |
| 2026-09-23 | CNY 89.22 | +7.71% | CNY 82.83 | CNY 91.66 | CNY 82.15 | 4.49M |
| 2026-09-22 | CNY 82.83 | -1.40% | CNY 84.00 | CNY 85.48 | CNY 82.58 | 1.42M |
| 2026-09-21 | CNY 84.01 | +4.35% | CNY 81.04 | CNY 84.85 | CNY 80.03 | 1.93M |
| 2026-09-18 | CNY 80.51 | +0.66% | CNY 80.05 | CNY 80.79 | CNY 79.80 | 1.10M |
| 2026-09-17 | CNY 79.98 | +2.41% | CNY 77.92 | CNY 79.99 | CNY 77.91 | 1.42M |
| 2026-09-16 | CNY 78.10 | +1.01% | CNY 77.57 | CNY 78.88 | CNY 77.31 | 906.31K |
| 2026-09-15 | CNY 77.32 | -1.29% | CNY 77.77 | CNY 78.43 | CNY 76.37 | 755.00K |
| 2026-09-14 | CNY 78.33 | +0.04% | CNY 78.00 | CNY 80.72 | CNY 77.34 | 1.58M |
| 2026-09-11 | CNY 78.30 | +1.52% | CNY 76.51 | CNY 78.30 | CNY 74.51 | 1.89M |
| 2026-09-10 | CNY 77.13 | -0.67% | CNY 76.40 | CNY 78.80 | CNY 76.16 | 1.58M |
| 2026-09-09 | CNY 77.65 | -4.99% | CNY 80.20 | CNY 80.97 | CNY 77.65 | 3.11M |
| 2026-09-08 | CNY 81.73 | -9.19% | CNY 85.00 | CNY 85.99 | CNY 80.82 | 7.43M |
| 2026-09-07 | CNY 90.00 | +12.08% | CNY 95.85 | CNY 96.36 | CNY 87.96 | 8.92M |
| 2026-09-04 | CNY 80.30 | -1.25% | CNY 81.32 | CNY 83.37 | CNY 79.70 | 1.10M |
| 2026-09-03 | CNY 81.32 | -1.25% | CNY 83.42 | CNY 83.99 | CNY 79.95 | 1.34M |
| 2026-09-02 | CNY 82.35 | -2.65% | CNY 84.00 | CNY 84.32 | CNY 81.70 | 1.52M |
| 2026-09-01 | CNY 84.59 | -7.25% | CNY 92.00 | CNY 92.00 | CNY 84.51 | 2.82M |
| 2026-08-31 | CNY 91.20 | +2.01% | CNY 87.73 | CNY 92.30 | CNY 86.40 | 3.44M |
| 2026-08-28 | CNY 89.40 | +7.52% | CNY 83.10 | CNY 92.68 | CNY 82.01 | 4.30M |
| 2026-08-27 | CNY 83.15 | +0.14% | CNY 82.89 | CNY 84.99 | CNY 81.04 | 2.73M |
| 2026-08-26 | CNY 83.03 | -2.40% | CNY 83.76 | CNY 85.00 | CNY 81.40 | 2.55M |
| 2026-08-25 | CNY 85.07 | +3.74% | CNY 81.63 | CNY 88.22 | CNY 79.79 | 2.36M |
| 2026-08-24 | CNY 82.00 | -6.42% | CNY 86.99 | CNY 86.99 | CNY 80.22 | 2.47M |
| 2026-08-21 | CNY 87.63 | +3.83% | CNY 84.00 | CNY 87.63 | CNY 82.61 | 2.37M |
| 2026-08-20 | CNY 84.40 | +4.06% | CNY 82.49 | CNY 86.14 | CNY 81.88 | 2.21M |
| 2026-08-19 | CNY 81.11 | -10.09% | CNY 88.50 | CNY 88.50 | CNY 81.08 | 2.91M |
| 2026-08-18 | CNY 90.21 | -2.20% | CNY 92.71 | CNY 93.64 | CNY 88.90 | 2.92M |
| 2026-08-17 | CNY 92.24 | -0.47% | CNY 95.00 | CNY 98.58 | CNY 90.00 | 4.90M |
| 2026-08-14 | CNY 92.68 | +11.89% | CNY 81.96 | CNY 94.50 | CNY 80.58 | 5.73M |
| 2026-08-13 | CNY 82.83 | +9.87% | CNY 78.78 | CNY 86.89 | CNY 78.78 | 3.94M |
| 2026-08-12 | CNY 75.39 | -0.40% | CNY 76.34 | CNY 76.34 | CNY 74.88 | 851.97K |
| 2026-08-11 | CNY 75.69 | +1.69% | CNY 74.22 | CNY 78.29 | CNY 72.00 | 1.65M |
| 2026-08-10 | CNY 74.43 | -3.09% | CNY 76.50 | CNY 77.50 | CNY 73.20 | 1.26M |
| 2026-08-07 | CNY 76.80 | +1.59% | CNY 75.99 | CNY 77.97 | CNY 74.35 | 1.59M |
| 2026-08-06 | CNY 75.60 | -4.62% | CNY 78.00 | CNY 80.48 | CNY 75.33 | 1.78M |
| 2026-08-05 | CNY 79.26 | +3.47% | CNY 76.32 | CNY 81.20 | CNY 76.32 | 2.11M |
| 2026-08-04 | CNY 76.60 | +5.54% | CNY 72.50 | CNY 77.50 | CNY 72.50 | 1.60M |
| 2026-08-03 | CNY 72.58 | +1.07% | CNY 71.75 | CNY 73.77 | CNY 71.43 | 864.71K |
| 2026-07-31 | CNY 71.81 | +1.96% | CNY 74.00 | CNY 74.85 | CNY 71.61 | 1.42M |
| 2026-07-30 | CNY 70.43 | -5.25% | CNY 74.00 | CNY 74.66 | CNY 70.01 | 1.21M |
| 2026-07-29 | CNY 74.33 | +0.55% | CNY 73.96 | CNY 75.66 | CNY 71.60 | 1.14M |
| 2026-07-28 | CNY 73.92 | -3.49% | CNY 75.45 | CNY 76.01 | CNY 72.24 | 1.35M |
| 2026-07-27 | CNY 76.59 | +7.78% | CNY 70.84 | CNY 76.80 | CNY 70.30 | 1.96M |
| 2026-07-24 | CNY 71.06 | -6.45% | CNY 75.44 | CNY 75.77 | CNY 71.00 | 1.93M |
| 2026-07-23 | CNY 75.96 | +4.05% | CNY 73.00 | CNY 76.93 | CNY 72.50 | 2.42M |
| 2026-07-22 | CNY 73.00 | +1.40% | CNY 73.92 | CNY 74.36 | CNY 70.21 | 1.97M |
| 2026-07-21 | CNY 71.99 | +11.15% | CNY 65.00 | CNY 73.71 | CNY 61.75 | 2.35M |
| 2026-07-20 | CNY 64.77 | -7.43% | CNY 69.51 | CNY 71.35 | CNY 63.43 | 1.76M |
| 2026-07-17 | CNY 69.97 | -0.20% | CNY 69.99 | CNY 71.80 | CNY 64.14 | 2.17M |
| 2026-07-16 | CNY 70.11 | -3.66% | CNY 71.21 | CNY 72.99 | CNY 69.36 | 1.21M |
| 2026-07-15 | CNY 72.77 | +0.80% | CNY 71.01 | CNY 75.55 | CNY 70.80 | 1.81M |
| 2026-07-14 | CNY 72.19 | +6.63% | CNY 67.70 | CNY 72.36 | CNY 65.50 | 1.85M |
| 2026-07-13 | CNY 67.70 | -8.64% | CNY 73.63 | CNY 73.83 | CNY 67.30 | 1.64M |
| 2026-07-10 | CNY 74.10 | +1.37% | CNY 73.34 | CNY 76.80 | CNY 73.02 | 1.51M |
| 2026-07-09 | CNY 73.10 | +1.37% | CNY 71.99 | CNY 73.51 | CNY 69.80 | 1.80M |
| 2026-07-08 | CNY 72.11 | -5.31% | CNY 76.15 | CNY 77.18 | CNY 71.62 | 1.44M |
| 2026-07-07 | CNY 76.15 | -4.48% | CNY 79.68 | CNY 81.26 | CNY 75.20 | 1.90M |
| 2026-07-06 | CNY 79.72 | -3.95% | CNY 83.90 | CNY 83.96 | CNY 79.10 | 1.68M |
| 2026-07-03 | CNY 83.00 | +1.80% | CNY 81.06 | CNY 85.60 | CNY 80.63 | 1.81M |
| 2026-07-02 | CNY 81.53 | -3.14% | CNY 83.51 | CNY 87.00 | CNY 81.00 | 2.21M |
| 2026-07-01 | CNY 84.17 | -1.87% | CNY 86.21 | CNY 87.19 | CNY 83.00 | 2.13M |
| 2026-06-30 | CNY 85.77 | -0.84% | CNY 84.88 | CNY 87.00 | CNY 83.37 | 2.64M |
| 2026-06-29 | CNY 86.50 | -2.16% | CNY 85.88 | CNY 87.78 | CNY 80.30 | 4.10M |
| 2026-06-26 | CNY 88.41 | -6.24% | CNY 94.47 | CNY 94.47 | CNY 88.01 | 2.90M |
| 2026-06-25 | CNY 94.29 | -1.41% | CNY 95.42 | CNY 98.70 | CNY 91.00 | 2.90M |
| 2026-06-24 | CNY 95.64 | -1.46% | CNY 95.81 | CNY 97.89 | CNY 92.35 | 2.80M |
| 2026-06-23 | CNY 97.06 | -4.17% | CNY 100.00 | CNY 100.57 | CNY 95.71 | 2.44M |
| 2026-06-22 | CNY 101.28 | -1.16% | CNY 102.49 | CNY 104.50 | CNY 97.89 | 3.75M |
| 2026-06-18 | CNY 102.47 | +9.45% | CNY 93.71 | CNY 102.79 | CNY 92.88 | 4.38M |
| 2026-06-17 | CNY 93.62 | -0.47% | CNY 92.91 | CNY 94.68 | CNY 91.46 | 3.47M |
| 2026-06-16 | CNY 94.06 | +0.27% | CNY 93.81 | CNY 97.01 | CNY 91.44 | 4.39M |
| 2026-06-15 | CNY 93.81 | +0.26% | CNY 91.03 | CNY 95.09 | CNY 90.46 | 4.67M |
| 2026-06-12 | CNY 93.57 | +16.47% | CNY 81.42 | CNY 95.79 | CNY 81.42 | 6.97M |
| 2026-06-11 | CNY 80.34 | -1.25% | CNY 81.71 | CNY 82.14 | CNY 78.68 | 2.18M |
| 2026-06-10 | CNY 81.36 | -8.03% | CNY 86.04 | CNY 87.78 | CNY 79.62 | 4.01M |
| 2026-06-09 | CNY 88.46 | +1.78% | CNY 87.14 | CNY 94.29 | CNY 86.76 | 4.37M |
| 2026-06-08 | CNY 86.91 | +7.48% | CNY 76.34 | CNY 89.99 | CNY 76.34 | 4.61M |
| 2026-06-05 | CNY 80.86 | -0.84% | CNY 81.55 | CNY 85.00 | CNY 78.46 | 2.72M |
| 2026-06-04 | CNY 81.55 | +2.78% | CNY 79.29 | CNY 83.66 | CNY 76.52 | 2.74M |
| 2026-06-03 | CNY 79.34 | -6.56% | CNY 83.70 | CNY 85.46 | CNY 78.71 | 2.74M |
| 2026-06-02 | CNY 84.91 | -0.52% | CNY 84.97 | CNY 87.14 | CNY 82.84 | 2.02M |
| 2026-06-01 | CNY 85.36 | +4.26% | CNY 80.96 | CNY 86.43 | CNY 79.51 | 2.99M |
| 2026-05-29 | CNY 81.87 | -3.46% | CNY 84.16 | CNY 85.61 | CNY 78.26 | 3.37M |
| 2026-05-28 | CNY 84.81 | +3.24% | CNY 82.03 | CNY 87.03 | CNY 81.43 | 3.18M |
| 2026-05-27 | CNY 82.14 | -11.40% | CNY 92.74 | CNY 94.31 | CNY 81.80 | 5.16M |
| 2026-05-26 | CNY 92.71 | -2.99% | CNY 95.59 | CNY 96.79 | CNY 89.76 | 3.57M |