Skip to main content
SUFA Technology Industry Co., Ltd., CNNC (SHE:000777)
China flag China · Delayed Price · Currency is CNY
19.74
+0.17 (0.87%)
Apr 29, 2026, 3:04 PM CST

SHE:000777 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.9121.9119.4719.74-0.87%8,480,434
Apr 28, 202620.8020.8019.4619.5719.57-9.27%25,883,490
Apr 27, 202621.7021.7821.4521.5721.57-1.37%7,107,511
Apr 24, 202621.9122.1021.7521.8721.87-0.95%6,071,357
Apr 23, 202622.3422.6921.8022.0822.08-1.16%10,015,776
Apr 22, 202622.8222.8422.1322.3422.34-2.10%14,523,920
Apr 21, 202623.2023.2022.7022.8222.82-1.64%7,405,559
Apr 20, 202622.8523.3422.7123.2023.201.58%11,880,410
Apr 17, 202622.6823.0222.2822.8422.840.75%10,014,390
Apr 16, 202622.5922.7522.5122.6722.670.31%6,161,912
Apr 15, 202622.8023.1322.5122.6022.60-0.40%8,821,549
Apr 14, 202622.6722.7222.4122.6922.690.89%7,148,522
Apr 13, 202622.4022.5522.2022.4922.49-0.40%5,570,658
Apr 10, 202622.5222.8422.5222.5822.580.71%6,731,143
Apr 9, 202622.5822.5822.2222.4222.42-0.80%5,767,084
Apr 8, 202622.0022.6022.0022.6022.605.07%9,068,007
Apr 7, 202621.3721.5521.2621.5121.510.75%5,036,694
Apr 3, 202621.9122.0021.2521.3521.35-2.11%6,961,908
Apr 2, 202622.5022.7321.7121.8121.81-3.71%8,802,743
Apr 1, 202622.6022.7222.4022.6522.651.71%6,914,169
Mar 31, 202622.6622.8522.2522.2722.27-1.72%6,021,492
Mar 30, 202622.4022.8922.2522.6622.66-0.09%5,384,000
Mar 27, 202622.0822.8022.0122.6822.681.02%7,222,852
Mar 26, 202623.0023.1522.3022.4522.45-2.73%9,419,713
Mar 25, 202622.6723.3722.6523.0823.081.76%11,355,600
Mar 24, 202622.5622.7922.0622.6822.682.07%10,354,480
Mar 23, 202622.2823.1922.0022.2222.22-2.97%14,906,550
Mar 20, 202624.0624.2822.8722.9022.90-4.74%17,980,765
Mar 19, 202624.4024.5523.7824.0424.04-3.14%16,391,530
Mar 18, 202625.5025.7524.2424.8224.82-2.78%21,116,990
Mar 17, 202626.4326.4425.3625.5325.53-4.38%25,091,320
Mar 16, 202626.8527.1926.0126.7026.70-0.52%38,773,487
Mar 13, 202624.8727.1224.6826.8426.846.93%50,945,390
Mar 12, 202625.7325.7324.5725.1025.10-2.68%21,211,820
Mar 11, 202625.9926.1525.5825.7925.79-0.73%13,159,900
Mar 10, 202625.7326.2325.6325.9825.981.44%16,438,791
Mar 9, 202625.0025.7224.8525.6125.611.11%17,733,120
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