Suzhou Shijia Science & Technology Inc. (SHE:002796)
China
· Delayed Price · Currency is CNY 54.76
+0.95 (1.77%)
Apr 29, 2026, 3:04 PM CST
SHE:002796 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 59.99 | 59.99 | 52.78 | 54.76 | - | 1.77% | 14,128,829 |
| Apr 28, 2026 | 56.65 | 57.54 | 52.91 | 53.81 | 53.81 | -6.03% | 17,721,960 |
| Apr 27, 2026 | 57.74 | 59.78 | 56.85 | 57.26 | 57.26 | -0.85% | 15,857,810 |
| Apr 24, 2026 | 59.99 | 60.34 | 57.00 | 57.75 | 57.75 | -5.31% | 18,010,800 |
| Apr 23, 2026 | 62.49 | 62.78 | 57.78 | 60.99 | 60.99 | -0.65% | 27,469,040 |
| Apr 22, 2026 | 56.20 | 61.39 | 56.11 | 61.39 | 61.39 | 10.00% | 24,899,840 |
| Apr 21, 2026 | 55.93 | 56.34 | 53.41 | 55.81 | 55.81 | 0.02% | 20,114,750 |
| Apr 20, 2026 | 57.76 | 57.76 | 55.14 | 55.80 | 55.80 | 4.59% | 29,266,180 |
| Apr 17, 2026 | 48.66 | 53.35 | 47.90 | 53.35 | 53.35 | 10.00% | 31,589,830 |
| Apr 16, 2026 | 48.09 | 49.10 | 47.78 | 48.50 | 48.50 | -0.14% | 8,288,076 |
| Apr 15, 2026 | 49.76 | 49.87 | 48.23 | 48.57 | 48.57 | -2.61% | 12,324,990 |
| Apr 14, 2026 | 50.10 | 51.88 | 49.48 | 49.87 | 49.87 | 0.18% | 17,870,010 |
| Apr 13, 2026 | 50.17 | 52.00 | 49.00 | 49.78 | 49.78 | -2.74% | 15,630,000 |
| Apr 10, 2026 | 50.90 | 52.27 | 48.77 | 51.18 | 51.18 | 1.41% | 21,040,720 |
| Apr 9, 2026 | 50.07 | 51.75 | 50.00 | 50.47 | 50.47 | -1.31% | 15,639,480 |
| Apr 8, 2026 | 50.00 | 51.92 | 48.88 | 51.14 | 51.14 | 5.25% | 23,173,000 |
| Apr 7, 2026 | 50.10 | 51.38 | 47.59 | 48.59 | 48.59 | -3.95% | 23,157,670 |
| Apr 3, 2026 | 46.66 | 50.59 | 45.99 | 50.59 | 50.59 | 10.00% | 25,133,040 |
| Apr 2, 2026 | 46.51 | 47.80 | 45.31 | 45.99 | 45.99 | -1.98% | 11,421,200 |
| Apr 1, 2026 | 48.00 | 48.33 | 45.88 | 46.92 | 46.92 | 2.53% | 12,908,660 |
| Mar 31, 2026 | 47.01 | 47.36 | 45.19 | 45.76 | 45.76 | -4.27% | 14,614,740 |
| Mar 30, 2026 | 45.56 | 49.00 | 45.56 | 47.80 | 47.80 | 6.89% | 17,665,420 |
| Mar 27, 2026 | 44.44 | 45.48 | 43.43 | 44.72 | 44.72 | -1.95% | 16,808,580 |
| Mar 26, 2026 | 50.99 | 51.00 | 45.61 | 45.61 | 45.61 | -10.00% | 21,525,250 |
| Mar 25, 2026 | 51.40 | 52.50 | 49.85 | 50.68 | 50.68 | 2.16% | 16,330,690 |
| Mar 24, 2026 | 50.60 | 51.03 | 47.69 | 49.61 | 49.61 | -0.10% | 16,900,582 |
| Mar 23, 2026 | 52.50 | 53.46 | 49.66 | 49.66 | 49.66 | -10.00% | 17,776,060 |
| Mar 20, 2026 | 54.52 | 60.35 | 54.52 | 55.18 | 55.18 | -0.36% | 20,479,640 |
| Mar 19, 2026 | 56.10 | 57.43 | 55.00 | 55.38 | 55.38 | -2.81% | 8,998,135 |
| Mar 18, 2026 | 57.32 | 57.45 | 54.08 | 56.98 | 56.98 | 1.19% | 13,205,740 |
| Mar 17, 2026 | 57.50 | 58.66 | 54.61 | 56.31 | 56.31 | -1.38% | 11,107,310 |
| Mar 16, 2026 | 57.82 | 59.24 | 55.79 | 57.10 | 57.10 | -1.07% | 14,209,674 |
| Mar 13, 2026 | 59.80 | 61.50 | 57.00 | 57.72 | 57.72 | -5.61% | 19,582,860 |
| Mar 12, 2026 | 65.31 | 66.68 | 61.00 | 61.15 | 61.15 | -7.75% | 23,388,110 |
| Mar 11, 2026 | 63.59 | 67.88 | 62.40 | 66.29 | 66.29 | 4.62% | 21,385,620 |
| Mar 10, 2026 | 61.20 | 64.53 | 57.14 | 63.36 | 63.36 | 5.95% | 24,769,820 |
| 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 |