Suzhou Shijia Science & Technology Inc. (SHE:002796)
China
· Delayed Price · Currency is CNY 63.36
+3.56 (5.95%)
Mar 10, 2026, 3:04 PM CST
SHE:002796 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 57.01 | 62.64 | 57.01 | 61.45 | - | 2.76% | 17,224,953 |
| Mar 9, 2026 | 55.97 | 60.55 | 54.10 | 59.80 | 59.80 | - | 24,228,690 |
| Mar 6, 2026 | 57.01 | 61.85 | 56.77 | 59.80 | 59.80 | 4.33% | 23,305,883 |
| Mar 5, 2026 | 54.60 | 57.32 | 53.60 | 57.32 | 57.32 | 10.00% | 20,064,790 |
| Mar 4, 2026 | 50.49 | 53.44 | 50.31 | 52.11 | 52.11 | -0.93% | 12,342,100 |
| Mar 3, 2026 | 56.36 | 57.29 | 52.47 | 52.60 | 52.60 | -5.82% | 20,770,910 |
| Mar 2, 2026 | 52.00 | 57.30 | 51.08 | 55.85 | 55.85 | 6.75% | 22,683,300 |
| Feb 27, 2026 | 50.13 | 52.80 | 47.80 | 52.32 | 52.32 | 2.73% | 21,758,840 |
| Feb 26, 2026 | 48.07 | 51.33 | 47.53 | 50.93 | 50.93 | 6.64% | 25,325,870 |
| Feb 25, 2026 | 48.90 | 49.17 | 46.11 | 47.76 | 47.76 | 0.97% | 17,314,832 |
| Feb 24, 2026 | 47.75 | 48.80 | 47.00 | 47.30 | 47.30 | -1.44% | 18,853,170 |
| Feb 13, 2026 | 48.39 | 50.80 | 47.68 | 47.99 | 47.99 | -0.85% | 28,989,990 |
| Feb 12, 2026 | 44.50 | 48.40 | 43.85 | 48.40 | 48.40 | 10.00% | 27,090,730 |
| Feb 11, 2026 | 44.20 | 46.50 | 43.50 | 44.00 | 44.00 | 0.11% | 23,875,910 |
| Feb 10, 2026 | 44.00 | 45.28 | 41.79 | 43.95 | 43.95 | 1.15% | 18,151,290 |
| Feb 9, 2026 | 43.51 | 45.30 | 41.00 | 43.45 | 43.45 | 2.72% | 19,967,510 |
| Feb 6, 2026 | 41.58 | 44.80 | 40.68 | 42.30 | 42.30 | 0.69% | 14,945,060 |
| Feb 5, 2026 | 42.29 | 44.17 | 41.56 | 42.01 | 42.01 | -2.07% | 13,251,260 |
| Feb 4, 2026 | 44.87 | 45.60 | 41.06 | 42.90 | 42.90 | -5.36% | 21,860,936 |
| Feb 3, 2026 | 44.34 | 46.80 | 44.27 | 45.33 | 45.33 | 2.91% | 14,339,050 |
| Feb 2, 2026 | 45.15 | 46.70 | 43.99 | 44.05 | 44.05 | -1.23% | 18,563,346 |
| Jan 30, 2026 | 46.25 | 48.00 | 42.60 | 44.60 | 44.60 | -4.09% | 24,583,967 |
| Jan 29, 2026 | 49.93 | 50.50 | 46.11 | 46.50 | 46.50 | -6.63% | 18,529,607 |
| Jan 28, 2026 | 51.14 | 51.14 | 48.51 | 49.80 | 49.80 | -1.17% | 20,077,538 |
| Jan 27, 2026 | 45.06 | 50.39 | 44.77 | 50.39 | 50.39 | 10.00% | 27,978,980 |
| Jan 26, 2026 | 44.04 | 47.40 | 44.01 | 45.81 | 45.81 | 0.93% | 19,430,860 |
| Jan 23, 2026 | 47.29 | 48.00 | 44.48 | 45.39 | 45.39 | -5.87% | 24,088,857 |
| Jan 22, 2026 | 48.00 | 49.59 | 45.88 | 48.22 | 48.22 | 0.86% | 24,521,530 |
| Jan 21, 2026 | 43.44 | 47.97 | 43.08 | 47.81 | 47.81 | 9.63% | 26,106,070 |
| Jan 20, 2026 | 44.15 | 44.88 | 41.66 | 43.61 | 43.61 | -2.98% | 25,441,390 |
| Jan 19, 2026 | 44.30 | 47.74 | 41.30 | 44.95 | 44.95 | 3.45% | 38,264,070 |
| Jan 16, 2026 | 40.00 | 43.45 | 39.58 | 43.45 | 43.45 | 10.00% | 24,029,080 |
| Jan 15, 2026 | 36.00 | 39.50 | 35.91 | 39.50 | 39.50 | 10.00% | 32,446,970 |
| Jan 14, 2026 | 34.95 | 37.59 | 34.62 | 35.91 | 35.91 | 3.85% | 26,758,320 |
| Jan 13, 2026 | 35.00 | 36.38 | 34.40 | 34.58 | 34.58 | -1.34% | 28,912,280 |
| Jan 12, 2026 | 32.96 | 35.99 | 31.72 | 35.05 | 35.05 | 6.79% | 43,103,908 |
| Jan 9, 2026 | 29.56 | 32.98 | 28.01 | 32.82 | 32.82 | 9.47% | 50,449,181 |
| Jan 8, 2026 | 31.12 | 31.12 | 29.52 | 29.98 | 29.98 | -3.79% | 31,166,210 |
| Jan 7, 2026 | 28.60 | 31.16 | 28.10 | 31.16 | 31.16 | 9.99% | 20,051,630 |
| Jan 6, 2026 | 28.53 | 28.53 | 27.42 | 28.33 | 28.33 | -1.67% | 18,708,320 |
| Jan 5, 2026 | 28.11 | 29.07 | 27.86 | 28.81 | 28.81 | 3.89% | 22,861,560 |
| Dec 31, 2025 | 29.18 | 30.15 | 27.00 | 27.73 | 27.73 | -5.03% | 27,145,740 |
| Dec 30, 2025 | 29.00 | 30.20 | 27.38 | 29.20 | 29.20 | -0.10% | 31,466,940 |
| Dec 29, 2025 | 27.40 | 29.87 | 27.20 | 29.23 | 29.23 | 6.48% | 30,972,845 |
| Dec 26, 2025 | 27.82 | 28.46 | 27.01 | 27.45 | 27.45 | -3.68% | 31,734,300 |
| Dec 25, 2025 | 29.00 | 30.44 | 27.57 | 28.50 | 28.50 | -0.11% | 45,512,330 |
| Dec 24, 2025 | 26.50 | 29.15 | 26.46 | 28.53 | 28.53 | 7.66% | 54,325,140 |
| Dec 23, 2025 | 26.48 | 26.50 | 25.88 | 26.50 | 26.50 | 10.00% | 26,444,050 |
| Dec 22, 2025 | 23.69 | 24.28 | 23.02 | 24.09 | 24.09 | 4.47% | 27,026,610 |
| Dec 19, 2025 | 22.42 | 23.68 | 22.42 | 23.06 | 23.06 | 0.87% | 21,955,030 |
| Dec 18, 2025 | 22.99 | 23.68 | 22.50 | 22.86 | 22.86 | -0.13% | 34,045,802 |
| Dec 17, 2025 | 21.12 | 22.89 | 21.12 | 22.89 | 22.89 | 10.00% | 30,075,940 |
| Dec 16, 2025 | 21.06 | 21.97 | 20.16 | 20.81 | 20.81 | 2.61% | 24,874,360 |
| Dec 15, 2025 | 20.00 | 20.78 | 19.67 | 20.28 | 20.28 | 0.65% | 10,893,770 |
| Dec 12, 2025 | 20.52 | 20.71 | 19.75 | 20.15 | 20.15 | -1.47% | 12,508,372 |
| Dec 11, 2025 | 21.26 | 21.49 | 20.35 | 20.45 | 20.45 | -3.86% | 15,410,320 |
| Dec 10, 2025 | 20.01 | 21.55 | 20.01 | 21.27 | 21.27 | 5.40% | 23,761,650 |
| Dec 9, 2025 | 19.21 | 20.78 | 19.21 | 20.18 | 20.18 | 3.54% | 18,236,980 |
| Dec 8, 2025 | 18.21 | 19.84 | 18.12 | 19.49 | 19.49 | 6.62% | 17,314,910 |
| Dec 5, 2025 | 18.75 | 19.10 | 17.85 | 18.28 | 18.28 | -2.51% | 15,685,404 |
| Dec 4, 2025 | 17.92 | 18.88 | 17.52 | 18.75 | 18.75 | 2.40% | 22,524,990 |
| Dec 3, 2025 | 20.34 | 20.86 | 18.31 | 18.31 | 18.31 | -9.98% | 23,730,200 |
| Dec 2, 2025 | 19.84 | 20.55 | 19.84 | 20.34 | 20.34 | 1.55% | 10,001,670 |
| Dec 1, 2025 | 20.04 | 20.42 | 19.87 | 20.03 | 20.03 | 0.60% | 10,334,840 |
| Nov 28, 2025 | 19.69 | 20.00 | 19.32 | 19.91 | 19.91 | 1.01% | 8,445,723 |
| Nov 27, 2025 | 19.01 | 20.20 | 18.70 | 19.71 | 19.71 | 3.68% | 13,560,450 |
| Nov 26, 2025 | 18.46 | 19.56 | 18.38 | 19.01 | 19.01 | 3.65% | 12,734,920 |
| Nov 25, 2025 | 17.53 | 18.78 | 17.48 | 18.34 | 18.34 | 5.40% | 10,698,660 |
| Nov 24, 2025 | 17.74 | 17.91 | 17.02 | 17.40 | 17.40 | -0.06% | 7,764,822 |
| Nov 21, 2025 | 18.04 | 18.28 | 17.33 | 17.41 | 17.41 | -4.45% | 11,056,730 |
| Nov 20, 2025 | 19.00 | 19.19 | 18.07 | 18.22 | 18.22 | -1.73% | 12,105,530 |
| Nov 19, 2025 | 20.17 | 20.20 | 18.19 | 18.54 | 18.54 | -8.13% | 24,326,060 |
| Nov 18, 2025 | 20.11 | 20.31 | 19.67 | 20.18 | 20.18 | 0.35% | 10,331,830 |
| Nov 17, 2025 | 19.51 | 20.39 | 19.35 | 20.11 | 20.11 | 3.08% | 11,616,850 |
| Nov 14, 2025 | 19.99 | 20.35 | 19.45 | 19.51 | 19.51 | -2.89% | 13,129,560 |
| Nov 13, 2025 | 19.96 | 20.66 | 19.96 | 20.09 | 20.09 | 0.90% | 14,360,820 |
| Nov 12, 2025 | 20.14 | 20.60 | 19.13 | 19.91 | 19.91 | 0.86% | 14,579,200 |
| Nov 11, 2025 | 19.69 | 19.99 | 19.07 | 19.74 | 19.74 | 0.10% | 14,355,650 |
| Nov 10, 2025 | 20.06 | 20.06 | 19.39 | 19.72 | 19.72 | -1.69% | 11,084,660 |
| Nov 7, 2025 | 20.53 | 20.59 | 19.66 | 20.06 | 20.06 | -2.90% | 15,670,650 |
| Nov 6, 2025 | 21.30 | 21.38 | 19.38 | 20.66 | 20.66 | -1.81% | 23,422,380 |
| Nov 5, 2025 | 21.00 | 21.27 | 20.54 | 21.04 | 21.04 | -1.36% | 23,952,440 |
| Nov 4, 2025 | 21.85 | 22.45 | 21.18 | 21.33 | 21.33 | -1.75% | 27,551,300 |
| Nov 3, 2025 | 19.75 | 21.71 | 19.70 | 21.71 | 21.71 | 9.98% | 27,209,880 |
| Oct 31, 2025 | 19.55 | 21.03 | 19.45 | 19.74 | 19.74 | 1.75% | 22,686,380 |
| Oct 30, 2025 | 18.98 | 19.79 | 18.68 | 19.40 | 19.40 | 1.20% | 13,828,480 |
| Oct 29, 2025 | 19.95 | 20.92 | 18.89 | 19.17 | 19.17 | -1.44% | 19,881,690 |
| Oct 28, 2025 | 18.11 | 19.97 | 18.00 | 19.45 | 19.45 | 6.52% | 22,064,970 |
| Oct 27, 2025 | 18.60 | 18.75 | 18.10 | 18.26 | 18.26 | -0.22% | 14,242,820 |
| Oct 24, 2025 | 17.95 | 18.75 | 17.74 | 18.30 | 18.30 | 1.95% | 12,185,500 |
| Oct 23, 2025 | 18.07 | 18.16 | 17.60 | 17.95 | 17.95 | -1.16% | 8,975,500 |
| Oct 22, 2025 | 18.43 | 18.70 | 17.88 | 18.16 | 18.16 | -0.44% | 12,744,750 |
| Oct 21, 2025 | 18.00 | 18.48 | 17.79 | 18.24 | 18.24 | 1.73% | 21,812,770 |
| Oct 20, 2025 | 16.70 | 17.93 | 16.70 | 17.93 | 17.93 | 10.00% | 13,883,860 |
| Oct 17, 2025 | 16.97 | 16.98 | 16.11 | 16.30 | 16.30 | -3.95% | 13,940,450 |
| Oct 16, 2025 | 17.85 | 17.86 | 16.74 | 16.97 | 16.97 | -5.04% | 18,240,320 |
| Oct 15, 2025 | 17.90 | 18.28 | 17.57 | 17.87 | 17.87 | -0.72% | 12,243,300 |
| Oct 14, 2025 | 19.37 | 19.71 | 17.94 | 18.00 | 18.00 | -4.96% | 22,974,320 |
| Oct 13, 2025 | 18.17 | 19.56 | 18.11 | 18.94 | 18.94 | -4.58% | 24,281,530 |
| Oct 10, 2025 | 21.11 | 22.00 | 19.31 | 19.85 | 19.85 | -7.50% | 43,939,610 |