Skip to main content
Nanjing Sciyon Wisdom Technology Group Co., Ltd. (SHE:002380)
China flag China · Delayed Price · Currency is CNY
35.47
+1.05 (3.05%)
Apr 29, 2026, 3:04 PM CST

SHE:002380 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202633.7035.6933.7035.36-2.73%4,169,500
Apr 28, 202634.8635.1834.1534.4234.42-1.80%7,535,500
Apr 27, 202635.6035.7834.2535.0535.05-1.54%9,841,802
Apr 24, 202633.7035.7333.6535.6035.604.83%15,474,879
Apr 23, 202634.3034.8533.5033.9633.96-0.18%7,611,247
Apr 22, 202633.1534.2032.9134.0234.022.84%6,504,142
Apr 21, 202633.9733.9732.5033.0833.08-2.68%7,283,712
Apr 20, 202633.7234.2033.5933.9933.990.80%5,835,979
Apr 17, 202633.6434.1133.2933.7233.72-0.12%6,021,300
Apr 16, 202633.5933.9733.1333.7633.762.12%8,246,723
Apr 15, 202634.9735.7632.9333.0633.06-1.55%12,002,690
Apr 14, 202634.2034.2932.8133.5833.58-0.47%9,570,600
Apr 13, 202634.0834.3533.4033.7433.74-3.49%10,366,800
Apr 10, 202633.9335.6833.5034.9634.964.42%13,826,300
Apr 9, 202633.1933.7232.1833.4833.480.87%11,612,160
Apr 8, 202631.3133.1931.2133.1933.1910.01%4,785,502
Apr 7, 202630.0630.6830.0630.1730.170.17%2,773,900
Apr 3, 202631.1531.1530.1030.1230.12-2.24%3,169,600
Apr 2, 202631.4631.7830.5630.8130.81-2.90%3,430,700
Apr 1, 202631.5132.0531.3531.7331.732.99%4,311,000
Mar 31, 202631.4831.8130.6030.8130.81-2.44%4,230,800
Mar 30, 202631.3531.9231.2631.5831.58-1.59%3,643,800
Mar 27, 202631.3532.2631.2832.0932.090.94%3,887,944
Mar 26, 202632.4832.9731.5931.7931.79-2.18%5,241,400
Mar 25, 202631.8033.1331.7932.5032.503.01%8,296,300
Mar 24, 202631.1331.8830.1731.5531.551.35%10,587,050
Mar 23, 202633.1533.5030.7131.1331.13-7.76%9,288,000
Mar 20, 202635.4335.5033.7033.7533.75-4.09%5,543,060
Mar 19, 202635.9936.2734.8435.1935.19-4.04%6,529,840
Mar 18, 202635.8036.7835.6036.6736.672.54%6,589,200
Mar 17, 202637.1737.3235.7035.7635.76-3.33%5,906,500
Mar 16, 202637.5037.7536.3036.9936.99-1.78%9,863,900
Mar 13, 202640.0840.1037.3537.6637.66-5.80%13,481,412
Mar 12, 202640.6041.1039.6039.9839.98-2.25%11,763,169
Mar 11, 202641.9242.8540.4840.9040.90-2.80%14,773,660
Mar 10, 202640.5043.0040.3542.0842.083.90%19,160,700
Mar 9, 202636.6541.1536.1040.5040.505.97%23,003,309
Mar 6, 202636.5539.8836.5038.2238.224.63%23,385,830
Mar 5, 202635.5037.5734.3036.5336.536.97%22,885,420
Mar 4, 202633.7534.4833.4134.1534.150.59%11,209,740
Mar 3, 202635.3235.9833.7433.9533.95-5.01%19,142,640
Mar 2, 202632.0035.7432.0035.7435.7410.00%12,011,210
Feb 27, 202631.8432.6831.6432.4932.491.85%4,888,529
Feb 26, 202631.7532.3831.3331.9031.900.41%5,271,800
Feb 25, 202632.0032.8631.6031.7731.77-0.81%5,108,300
Feb 24, 202631.8132.0530.9032.0332.031.52%6,072,900
Feb 13, 202631.8232.1731.5131.5531.55-1.59%4,516,030
Feb 12, 202630.8932.4030.6332.0632.064.67%7,075,555
Feb 11, 202630.6231.1430.1830.6330.630.56%3,849,725
Feb 10, 202630.6030.8030.2630.4630.46-0.62%3,537,800
Feb 9, 202631.0731.1630.3030.6530.65-4,814,200
Feb 6, 202629.7031.2629.6130.6530.652.17%7,951,200
Feb 5, 202629.9930.5029.6130.0030.00-0.66%5,424,390
Feb 4, 202630.3530.7629.9730.2030.20-0.49%5,256,100
Feb 3, 202629.6830.4229.2130.3530.354.05%6,954,270
Feb 2, 202629.2030.1529.0529.1729.17-0.34%6,896,725
Jan 30, 202629.1829.4628.5729.2729.27-0.34%6,476,600
Jan 29, 202629.7030.5529.0529.3729.37-1.87%7,875,800
Jan 28, 202631.1231.3029.8629.9329.93-4.47%9,479,032
Jan 27, 202631.9331.9830.5031.3331.33-1.48%10,031,785
Jan 26, 202632.4434.0731.3631.8031.80-0.69%20,006,940
Jan 23, 202631.3032.6031.2932.0232.022.79%7,519,066
Jan 22, 202631.0231.5631.0231.1531.150.48%5,189,000
Jan 21, 202630.8431.4230.5231.0031.00-0.13%6,205,504
Jan 20, 202631.6131.7730.7731.0431.04-1.46%7,716,320
Jan 19, 202631.5532.3231.4031.5031.50-1.62%10,226,820
Jan 16, 202633.2834.2832.0032.0232.02-2.38%13,808,270
Jan 15, 202632.0133.8031.8832.8032.801.83%15,557,800
Jan 14, 202631.6233.3331.6232.2132.214.34%19,503,300
Jan 13, 202631.8432.0530.8130.8730.87-1.06%14,385,900
Jan 12, 202629.7031.7029.5431.2031.206.48%18,034,300
Jan 9, 202629.3629.7029.1129.3029.30-0.88%11,319,000
Jan 8, 202628.7430.2728.7429.5629.566.60%17,616,580
Jan 7, 202628.0028.1827.7027.7327.73-1.14%3,933,600
Jan 6, 202627.9228.0727.6428.0528.050.94%4,481,600
Jan 5, 202627.3127.8827.1827.7927.792.17%4,567,800
Dec 31, 202527.3127.4027.0627.2027.20-0.40%2,907,100
Dec 30, 202527.2027.4527.1627.3127.310.04%2,474,900
Dec 29, 202527.0027.4626.9327.3027.300.92%3,344,100
Dec 26, 202527.3027.5826.9127.0527.05-1.17%3,795,400
Dec 25, 202527.1227.5027.1127.3727.370.70%3,429,829
Dec 24, 202526.9227.2326.9127.1827.180.74%2,463,700
Dec 23, 202527.1827.3626.9026.9826.98-1.14%3,414,600
Dec 22, 202526.6827.9226.6827.2927.292.48%5,291,605
Dec 19, 202526.5326.8526.5326.6326.630.60%2,312,700
Dec 18, 202526.3926.7726.1526.4726.470.11%2,263,900
Dec 17, 202526.1026.4825.7026.4426.441.50%3,409,500
Dec 16, 202526.4226.7025.9926.0526.05-1.81%2,976,700
Dec 15, 202526.6827.0426.4426.5326.53-1.19%2,673,800
Dec 12, 202526.2226.9926.1826.8526.852.29%3,391,000
Dec 11, 202526.6726.7026.1526.2526.25-0.98%2,435,200
Dec 10, 202526.7626.8026.3426.5126.51-0.90%2,333,300
Dec 9, 202526.9227.2126.6326.7526.75-0.82%2,931,700
Dec 8, 202526.6627.0426.6426.9726.971.47%3,325,700
Dec 5, 202526.2026.6725.9726.5826.581.61%2,390,995
Dec 4, 202526.1326.3425.9026.1626.160.42%2,129,600
Dec 3, 202526.4726.4725.9526.0526.05-0.84%2,407,300
Dec 2, 202526.7026.7126.2526.2726.27-1.61%2,549,200
Dec 1, 202526.9426.9426.5626.7026.70-0.34%3,278,600
Nov 28, 202526.3326.8026.2526.7926.791.36%2,624,300