Skip to main content
SUFA Technology Industry Co., Ltd., CNNC (SHE:000777)
China flag China · Delayed Price · Currency is CNY
26.11
+0.50 (1.95%)
Mar 10, 2026, 9:55 AM CST

SHE:000777 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.3625.6724.8525.65-1.26%14,390,822
Mar 6, 202625.3625.7024.9125.3325.33-0.67%15,241,580
Mar 5, 202624.7326.2624.7325.5025.504.08%29,480,700
Mar 4, 202623.8025.0623.7924.5024.502.13%15,641,090
Mar 3, 202625.7525.9623.9623.9923.99-6.83%25,507,156
Mar 2, 202625.9826.3825.5625.7525.75-1.64%23,985,072
Feb 27, 202626.3326.3825.8726.1826.18-0.53%16,075,100
Feb 26, 202625.6026.3425.4426.3226.322.61%22,427,440
Feb 25, 202625.2725.7325.1025.6525.651.54%12,900,510
Feb 24, 202624.9525.3524.9025.2625.262.39%9,272,737
Feb 13, 202625.0925.1624.6524.6724.67-1.83%7,586,820
Feb 12, 202624.6025.3424.5125.1325.131.95%10,386,600
Feb 11, 202625.0125.1224.6424.6524.65-1.56%7,767,349
Feb 10, 202625.2825.3824.9025.0425.04-0.91%7,358,896
Feb 9, 202625.0925.4025.0225.2725.271.57%10,774,190
Feb 6, 202624.8225.3024.7224.8824.88-0.56%8,527,854
Feb 5, 202625.3125.4924.8525.0225.02-2.04%7,804,874
Feb 4, 202625.4725.9725.2625.5425.540.27%11,330,720
Feb 3, 202625.0725.5524.8025.4725.472.87%12,322,220
Feb 2, 202625.0425.5424.6924.7624.76-0.08%13,415,700
Jan 30, 202625.2225.2324.4024.7824.78-1.82%12,991,310
Jan 29, 202625.5925.8325.1025.2425.24-1.71%13,820,480
Jan 28, 202625.9025.9425.3425.6825.68-0.70%12,275,508
Jan 27, 202625.9026.1225.1025.8625.86-1.37%17,126,980
Jan 26, 202626.9427.0526.0026.2226.22-3.10%20,531,180
Jan 23, 202627.9327.9326.9627.0627.06-2.59%26,630,630
Jan 22, 202626.7327.9626.6627.7827.785.75%31,725,566
Jan 21, 202626.0026.5625.8226.2726.27-0.38%14,088,100
Jan 20, 202627.3727.6526.2226.3726.37-4.63%25,071,050
Jan 19, 202627.8129.1127.5427.6527.653.21%30,755,148
Jan 16, 202627.6328.0026.7526.7926.79-2.97%21,617,240
Jan 15, 202628.0028.1026.8027.6127.61-2.75%32,412,320
Jan 14, 202627.8229.7727.8228.3928.391.39%43,000,620
Jan 13, 202630.8630.8827.8228.0028.00-9.27%50,539,950
Jan 12, 202629.0131.2929.0130.8630.868.02%56,254,600
Jan 9, 202628.5229.2027.8028.5728.570.81%50,162,726
Jan 8, 202627.5029.5627.3728.3428.342.20%63,612,080
Jan 7, 202626.1628.3825.9627.7327.735.44%69,310,459
Jan 6, 202626.2726.6925.6826.3026.30-0.45%37,561,218
Jan 5, 202626.2126.8025.8326.4226.422.21%48,680,830
Dec 31, 202526.0026.3225.3025.8525.85-36,147,950
Dec 30, 202526.2027.1425.6825.8525.85-2.82%54,223,670
Dec 29, 202527.0028.3826.4226.6026.603.06%96,650,400
Dec 26, 202523.4525.8122.8625.8125.8110.02%80,005,410
Dec 25, 202521.3323.4621.1823.4623.469.99%48,632,320
Dec 24, 202520.9621.4620.7121.3321.331.96%11,176,890
Dec 23, 202521.0321.0520.8020.9220.92-0.85%8,734,662
Dec 22, 202521.1821.6421.0321.1021.101.15%14,247,070
Dec 19, 202520.6521.0820.5720.8620.863.42%18,456,370
Dec 18, 202520.4120.5720.1720.1720.17-2.13%10,414,800
Dec 17, 202520.4320.6619.9020.6120.610.68%12,820,990
Dec 16, 202521.4021.4220.3520.4720.47-4.12%15,881,250
Dec 15, 202521.7521.9221.3121.3521.35-2.15%17,677,420
Dec 12, 202520.7821.9920.6621.8221.825.46%33,917,510
Dec 11, 202520.6620.9020.5820.6920.690.39%11,977,160
Dec 10, 202520.5520.6920.3920.6120.61-0.34%7,764,917
Dec 9, 202521.0021.1120.6620.6820.68-2.18%10,610,830
Dec 8, 202521.2321.3321.0921.1421.14-0.42%15,293,190
Dec 5, 202520.5521.3520.5521.2321.233.46%19,302,991
Dec 4, 202520.3520.7920.3320.5220.520.54%10,301,490
Dec 3, 202520.9220.9920.3420.4120.41-0.58%11,715,530
Dec 2, 202520.7920.7920.4720.5320.53-0.87%7,618,195
Dec 1, 202520.5920.7720.5220.7120.710.63%9,352,711
Nov 28, 202520.3320.5820.2220.5820.581.33%8,967,652
Nov 27, 202520.3820.6620.2220.3120.310.49%12,291,916
Nov 26, 202520.5320.5520.1820.2120.21-1.80%11,490,242
Nov 25, 202520.6120.9220.4520.5820.580.19%12,794,842
Nov 24, 202520.3020.7120.0420.5420.542.19%12,602,000
Nov 21, 202521.0121.1620.0820.1020.10-5.23%19,676,950
Nov 20, 202521.7521.8021.1521.2121.21-1.81%12,732,370
Nov 19, 202521.5521.8821.4021.6021.600.09%14,976,060
Nov 18, 202521.9621.9621.4521.5821.58-1.86%17,095,860
Nov 17, 202522.3022.5221.7621.9921.99-3.43%27,536,840
Nov 14, 202523.8224.2022.7022.7722.77-5.75%36,084,940
Nov 13, 202524.0024.2923.5324.1624.160.58%29,565,240
Nov 12, 202524.6524.6523.4824.0224.00-3.50%35,094,760
Nov 11, 202523.7125.1523.4424.8924.873.79%59,872,080
Nov 10, 202523.9023.9923.4023.9823.96-1.76%40,647,480
Nov 7, 202524.0025.2323.7024.4124.390.08%63,046,410
Nov 6, 202523.6324.8023.3724.3924.372.31%67,252,920
Nov 5, 202524.0925.3923.6023.8423.82-2.26%75,895,230
Nov 4, 202523.8825.4823.6424.3924.375.31%106,437,000
Nov 3, 202522.0023.1621.7123.1623.1410.02%54,296,940
Oct 31, 202521.7021.7021.0121.0521.03-2.86%16,944,310
Oct 30, 202521.9722.0521.5621.6721.65-2.69%22,531,430
Oct 29, 202521.5222.5021.5022.2722.252.34%35,028,410
Oct 28, 202521.6122.1521.5221.7621.74-0.14%20,565,430
Oct 27, 202522.1522.1921.6021.7921.77-0.23%31,694,380
Oct 24, 202522.2222.2221.2321.8421.82-0.41%37,965,270
Oct 23, 202520.4221.9619.7321.9321.916.35%36,241,560
Oct 22, 202520.4820.9120.2020.6220.600.05%15,423,720
Oct 21, 202520.5320.7920.4520.6120.590.54%12,069,530
Oct 20, 202520.7220.7620.3020.5020.480.20%11,313,970
Oct 17, 202521.2821.3320.4020.4620.44-2.90%18,023,700
Oct 16, 202521.7821.8421.0021.0721.05-3.97%23,673,720
Oct 15, 202521.2622.1721.2221.9421.921.67%35,096,810
Oct 14, 202521.9822.4921.3521.5821.56-1.51%43,574,010
Oct 13, 202520.8022.1020.6521.9121.892.14%47,673,660
Oct 10, 202521.0921.9020.6721.4521.431.76%63,441,940
Oct 9, 202520.1321.0820.1321.0821.0610.02%32,721,120