Skip to main content
Shenzhen Colibri Technologies Co., Ltd. (SHE:002957)
China flag China · Delayed Price · Currency is CNY
44.30
+0.02 (0.05%)
Apr 29, 2026, 12:24 PM CST

SHE:002957 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202645.5345.8043.9844.2844.28-3.34%23,653,114
Apr 27, 202646.0046.3643.9545.8145.81-1.38%29,689,510
Apr 24, 202647.9749.8346.0446.4546.45-1.23%27,935,705
Apr 23, 202649.5149.8446.4747.0347.03-5.68%35,966,189
Apr 22, 202649.6450.5048.6049.8649.86-0.38%34,557,280
Apr 21, 202648.3551.5547.9650.0550.054.36%36,004,950
Apr 20, 202649.4749.4746.7147.9647.964.33%43,506,330
Apr 17, 202643.0045.9742.1045.9745.9710.00%23,582,370
Apr 16, 202641.8242.1940.1441.7941.79-0.31%35,058,300
Apr 15, 202640.7242.9940.5341.9241.922.95%44,338,530
Apr 14, 202642.0042.1539.2040.7240.72-1.55%56,518,020
Apr 13, 202637.6541.3637.6541.3641.3610.00%28,164,758
Apr 10, 202637.3739.2137.3737.6037.600.08%44,667,730
Apr 9, 202638.8839.9036.7837.5737.571.40%63,376,330
Apr 8, 202635.3337.0534.9037.0537.0510.01%31,052,550
Apr 7, 202630.6133.6830.0033.6833.689.99%27,903,970
Apr 3, 202631.2031.8829.7630.6230.624.93%27,038,610
Apr 2, 202628.0330.4127.9029.1829.184.25%32,619,100
Apr 1, 202627.4028.0927.0127.9927.995.23%19,348,000
Mar 31, 202627.3627.5026.5026.6026.60-3.80%14,649,060
Mar 30, 202626.0327.8025.9427.6527.654.22%20,963,140
Mar 27, 202625.4927.2525.0626.5326.531.84%15,414,510
Mar 26, 202626.7727.1025.9126.0526.05-2.03%13,175,210
Mar 25, 202626.1827.1825.4326.5926.596.87%27,628,710
Mar 24, 202624.5124.9123.8924.8824.883.88%12,752,670
Mar 23, 202625.1525.6523.7623.9523.95-7.24%20,040,790
Mar 20, 202626.0927.7325.7725.8225.820.51%22,645,460
Mar 19, 202626.0026.5625.4625.6925.69-2.32%10,609,820
Mar 18, 202625.2526.4624.6626.3026.306.61%19,947,880
Mar 17, 202626.3026.4724.6424.6724.67-5.59%14,256,380
Mar 16, 202626.1426.2025.3126.1326.13-0.46%12,432,460
Mar 13, 202627.3127.4426.1926.2526.25-4.48%15,989,400
Mar 12, 202628.0928.8827.2427.4827.48-2.35%17,715,880
Mar 11, 202628.1029.6127.8928.1428.141.22%27,348,450
Mar 10, 202627.2028.1427.1527.8027.804.63%24,234,754
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