Skip to main content
Shenzhen Colibri Technologies Co., Ltd. (SHE:002957)
China flag China · Delayed Price · Currency is CNY
26.57
-1.83 (-6.44%)
Mar 9, 2026, 3:04 PM CST

SHE:002957 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202627.3027.4025.5626.5726.57-6.44%33,286,836
Mar 6, 202628.5029.0927.3828.4028.40-1.29%23,093,210
Mar 5, 202630.3130.5628.1028.7728.77-4.74%32,778,900
Mar 4, 202629.9830.7529.2530.2030.20-4.64%44,807,120
Mar 3, 202631.6531.6730.0031.6731.6710.00%52,472,440
Mar 2, 202627.9229.8627.6828.7928.791.77%27,430,170
Feb 27, 202628.0128.3627.6228.2928.29-1.60%15,732,600
Feb 26, 202628.0629.0827.7928.7528.752.35%22,175,590
Feb 25, 202628.4628.5427.4128.0928.09-1.47%21,760,410
Feb 24, 202629.2429.4827.8028.5128.510.56%26,540,610
Feb 13, 202631.0031.2028.3528.3528.35-10.00%38,192,610
Feb 12, 202629.0231.9728.8531.5031.503.21%46,931,980
Feb 11, 202629.3031.6229.3030.5230.520.46%35,701,730
Feb 10, 202629.4931.1328.9030.3830.384.90%41,506,890
Feb 9, 202630.4430.4428.0028.9628.960.63%53,063,150
Feb 6, 202625.5528.7825.5528.7828.7810.02%38,614,770
Feb 5, 202626.7227.3025.9126.1626.160.04%37,385,290
Feb 4, 202625.2027.1425.2026.1526.156.00%60,323,300
Feb 3, 202622.7024.6722.6124.6724.679.99%27,350,160
Feb 2, 202622.8523.6922.4022.4322.43-1.23%11,294,000
Jan 30, 202622.0822.9621.5922.7122.712.16%10,611,890
Jan 29, 202623.4623.5722.0922.2322.23-5.77%14,500,710
Jan 28, 202623.8024.6023.5223.5923.59-0.88%11,273,730
Jan 27, 202623.8824.0823.0523.8023.80-1.77%12,606,360
Jan 26, 202624.0924.8023.6824.2324.230.58%14,645,320
Jan 23, 202623.8024.3623.3924.0924.092.34%14,869,398
Jan 22, 202624.9724.9723.3923.5423.54-5.27%22,490,557
Jan 21, 202623.7524.9523.4824.8524.854.24%19,141,300
Jan 20, 202624.2024.2923.5323.8423.84-0.46%11,850,950
Jan 19, 202624.2124.3423.7723.9523.95-1.44%14,523,560
Jan 16, 202624.1024.7423.7724.3024.301.21%24,268,710
Jan 15, 202623.6624.2823.2024.0124.012.78%25,018,040
Jan 14, 202622.1623.6622.0723.3623.365.85%27,654,000
Jan 13, 202622.7522.9622.0022.0722.07-3.29%15,335,810
Jan 12, 202622.9023.0622.6022.8222.82-0.95%15,010,847
Jan 9, 202622.9123.1622.7123.0423.040.48%13,861,940
Jan 8, 202623.0623.4722.8822.9322.93-1.55%15,505,100
Jan 7, 202622.6423.4622.4123.2923.292.64%23,277,302
Jan 6, 202622.9523.2422.4322.6922.691.79%31,062,200
Jan 5, 202621.7522.5821.5022.2922.292.96%19,236,890
Dec 31, 202521.9322.0421.5221.6521.65-0.51%8,634,200
Dec 30, 202521.6622.1021.4021.7621.760.51%12,075,500
Dec 29, 202522.1522.2421.6121.6521.65-4.84%20,398,950
Dec 26, 202522.6522.7521.8822.7522.750.53%22,321,900
Dec 25, 202522.2122.9322.1222.6322.632.03%24,302,150
Dec 24, 202521.6422.3321.5622.1822.181.84%32,539,173
Dec 23, 202519.7821.7819.7121.7821.7810.00%33,157,200
Dec 22, 202519.4119.9719.4119.8019.802.17%7,067,152
Dec 19, 202519.3519.6819.3519.3819.380.21%6,127,760
Dec 18, 202519.0220.3019.0119.3419.342.06%10,266,850
Dec 17, 202518.8519.0118.5318.9518.950.53%6,116,522
Dec 16, 202519.3319.4618.8018.8518.85-2.68%5,550,000
Dec 15, 202519.6219.7519.3519.3719.37-1.82%4,919,900
Dec 12, 202519.8019.9419.6319.7319.73-0.50%6,388,555
Dec 11, 202520.2320.2619.8119.8319.83-1.83%5,489,200
Dec 10, 202519.9520.2019.6820.2020.200.95%5,589,004
Dec 9, 202519.9820.3019.9620.0120.01-0.40%5,833,987
Dec 8, 202519.8020.2019.6020.0920.092.29%7,100,883
Dec 5, 202519.3819.6619.3219.6419.640.92%5,242,572
Dec 4, 202519.6519.7419.3019.4619.46-0.46%5,191,596
Dec 3, 202519.5219.7719.4619.5519.550.05%4,466,700
Dec 2, 202519.8819.9219.5019.5419.54-1.71%4,765,523
Dec 1, 202519.8019.9719.7319.8819.880.40%4,593,865
Nov 28, 202519.4819.8419.3319.8019.801.90%5,849,582
Nov 27, 202519.2419.6819.0019.4319.431.04%6,174,004
Nov 26, 202519.2619.4419.1619.2319.23-0.41%4,722,500
Nov 25, 202519.2419.5919.1819.3119.310.89%6,919,782
Nov 24, 202519.2719.3318.7219.1419.140.05%10,221,540
Nov 21, 202519.6519.8919.0019.1319.13-3.63%9,698,617
Nov 20, 202520.1020.1919.8119.8519.85-0.70%6,392,017
Nov 19, 202520.7120.7919.9719.9919.99-3.99%10,722,790
Nov 18, 202520.5621.5020.3820.8220.820.43%12,912,510
Nov 17, 202520.2420.9020.1920.7320.732.37%11,534,710
Nov 14, 202520.0520.6819.9620.2520.25-0.49%10,007,460
Nov 13, 202520.3020.5320.1520.3520.350.25%9,623,805
Nov 12, 202520.9020.9120.1220.3020.30-3.01%12,757,090
Nov 11, 202521.5821.6620.9120.9320.93-2.88%11,414,810
Nov 10, 202521.9021.9921.4621.5521.55-1.51%13,313,550
Nov 7, 202521.6821.9920.9521.8821.881.44%18,434,630
Nov 6, 202521.3121.7221.2721.5721.571.22%11,740,160
Nov 5, 202521.1821.7421.1521.3121.31-0.47%12,797,760
Nov 4, 202521.8221.8421.1921.4121.41-2.10%11,533,010
Nov 3, 202522.0522.3921.3421.8721.87-1.80%16,149,660
Oct 31, 202521.7622.6521.7622.2722.272.39%18,674,190
Oct 30, 202522.6422.6421.7521.7521.75-5.15%24,547,980
Oct 29, 202523.0023.2022.5922.9322.93-1.80%21,849,340
Oct 28, 202522.4123.6422.1023.3523.351.30%34,893,770
Oct 27, 202522.5823.4022.3223.0523.053.32%42,941,860
Oct 24, 202521.8922.9021.1022.3122.313.53%41,613,770
Oct 23, 202523.4023.9521.1821.5521.55-3.97%56,661,570
Oct 22, 202520.2822.4419.9022.4422.4410.00%44,076,530
Oct 21, 202519.2520.9918.9420.4020.406.92%37,201,920
Oct 20, 202519.5519.6518.8119.0819.08-0.37%14,552,730
Oct 17, 202520.0020.2619.1019.1519.15-3.82%16,747,300
Oct 16, 202520.5220.9119.8019.9119.91-3.58%20,116,810
Oct 15, 202520.2020.9420.0420.6520.651.23%25,709,530
Oct 14, 202520.8021.1520.0220.4020.40-1.78%45,600,620
Oct 13, 202519.5521.1519.5520.7720.778.01%54,026,310
Oct 10, 202519.5919.6018.9719.2319.23-2.78%14,796,790
Oct 9, 202519.2819.9519.1419.7819.782.70%20,051,280