Shenzhen Capchem Technology Co., Ltd. (SHE:300037)
China
· Delayed Price · Currency is CNY 54.69
-0.44 (-0.80%)
At close: Mar 6, 2026
SHE:300037 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 54.82 | 55.55 | 54.17 | 54.69 | 54.69 | -0.80% | 11,248,380 |
| Mar 5, 2026 | 55.70 | 55.93 | 54.58 | 55.13 | 55.13 | 0.57% | 11,614,990 |
| Mar 4, 2026 | 54.81 | 56.25 | 54.51 | 54.82 | 54.82 | -0.99% | 12,833,080 |
| Mar 3, 2026 | 56.80 | 57.70 | 54.45 | 55.37 | 55.37 | -2.17% | 18,631,480 |
| Mar 2, 2026 | 56.52 | 58.18 | 56.42 | 56.60 | 56.60 | -0.89% | 14,462,970 |
| Feb 27, 2026 | 57.48 | 57.75 | 56.58 | 57.11 | 57.11 | -0.82% | 14,318,470 |
| Feb 26, 2026 | 60.02 | 60.19 | 57.39 | 57.58 | 57.58 | -2.16% | 21,421,290 |
| Feb 25, 2026 | 56.83 | 60.37 | 56.40 | 58.85 | 58.85 | 3.57% | 25,948,407 |
| Feb 24, 2026 | 57.43 | 57.43 | 56.00 | 56.82 | 56.82 | 0.14% | 14,916,340 |
| Feb 13, 2026 | 56.15 | 58.40 | 55.58 | 56.74 | 56.74 | 1.05% | 21,122,800 |
| Feb 12, 2026 | 55.03 | 57.00 | 53.85 | 56.15 | 56.15 | 2.04% | 22,320,070 |
| Feb 11, 2026 | 51.40 | 56.54 | 51.21 | 55.03 | 55.03 | 8.16% | 31,682,330 |
| Feb 10, 2026 | 51.12 | 51.56 | 50.70 | 50.88 | 50.88 | -0.47% | 9,187,769 |
| Feb 9, 2026 | 50.50 | 51.59 | 50.17 | 51.12 | 51.12 | 1.89% | 14,318,000 |
| Feb 6, 2026 | 48.00 | 51.17 | 47.66 | 50.17 | 50.17 | 3.57% | 17,683,610 |
| Feb 5, 2026 | 49.20 | 49.60 | 48.08 | 48.44 | 48.44 | -2.16% | 9,206,427 |
| Feb 4, 2026 | 50.06 | 50.13 | 48.45 | 49.51 | 49.51 | -1.24% | 12,769,430 |
| Feb 3, 2026 | 49.21 | 50.35 | 48.80 | 50.13 | 50.13 | 3.34% | 13,020,340 |
| Feb 2, 2026 | 50.55 | 51.00 | 48.48 | 48.51 | 48.51 | -4.24% | 13,925,330 |
| Jan 30, 2026 | 51.21 | 51.58 | 49.08 | 50.66 | 50.66 | -1.07% | 17,031,580 |
| Jan 29, 2026 | 52.90 | 53.91 | 51.12 | 51.21 | 51.21 | -3.56% | 17,309,300 |
| Jan 28, 2026 | 54.00 | 54.00 | 51.78 | 53.10 | 53.10 | -1.67% | 23,520,840 |
| Jan 27, 2026 | 55.56 | 57.22 | 52.74 | 54.00 | 54.00 | -3.26% | 21,113,890 |
| Jan 26, 2026 | 58.18 | 58.68 | 55.21 | 55.82 | 55.82 | -4.09% | 22,047,880 |
| Jan 23, 2026 | 56.70 | 58.34 | 56.70 | 58.20 | 58.20 | 3.37% | 21,464,280 |
| Jan 22, 2026 | 56.94 | 57.66 | 55.88 | 56.30 | 56.30 | -1.19% | 16,480,880 |
| Jan 21, 2026 | 54.00 | 57.87 | 53.68 | 56.98 | 56.98 | 4.13% | 23,006,370 |
| Jan 20, 2026 | 56.75 | 57.07 | 53.16 | 54.72 | 54.72 | -3.29% | 21,939,080 |
| Jan 19, 2026 | 55.00 | 57.15 | 55.00 | 56.58 | 56.58 | 1.63% | 17,325,660 |
| Jan 16, 2026 | 56.60 | 57.48 | 55.50 | 55.67 | 55.67 | 0.58% | 25,395,120 |
| Jan 15, 2026 | 53.60 | 57.08 | 53.44 | 55.35 | 55.35 | 2.46% | 26,113,960 |
| Jan 14, 2026 | 54.00 | 55.60 | 52.93 | 54.02 | 54.02 | -1.17% | 25,703,980 |
| Jan 13, 2026 | 54.73 | 55.96 | 53.80 | 54.66 | 54.66 | 0.04% | 24,994,170 |
| Jan 12, 2026 | 55.35 | 56.22 | 53.45 | 54.64 | 54.64 | -1.50% | 25,025,336 |
| Jan 9, 2026 | 52.80 | 56.48 | 52.28 | 55.47 | 55.47 | 4.74% | 31,064,620 |
| Jan 8, 2026 | 53.20 | 53.63 | 52.11 | 52.96 | 52.96 | -1.23% | 20,020,240 |
| Jan 7, 2026 | 53.78 | 54.55 | 53.13 | 53.62 | 53.62 | -0.94% | 21,743,200 |
| Jan 6, 2026 | 54.55 | 54.96 | 53.61 | 54.13 | 54.13 | 0.84% | 24,242,630 |
| Jan 5, 2026 | 53.30 | 53.98 | 52.20 | 53.68 | 53.68 | 2.44% | 21,058,420 |
| Dec 31, 2025 | 52.79 | 53.55 | 51.79 | 52.40 | 52.40 | -0.27% | 15,113,610 |
| Dec 30, 2025 | 51.47 | 53.10 | 51.19 | 52.54 | 52.54 | 1.27% | 17,411,790 |
| Dec 29, 2025 | 53.70 | 53.99 | 51.78 | 51.88 | 51.88 | -5.00% | 28,483,480 |
| Dec 26, 2025 | 54.98 | 55.95 | 53.26 | 54.61 | 54.61 | 1.77% | 33,302,240 |
| Dec 25, 2025 | 52.60 | 54.18 | 51.77 | 53.66 | 53.66 | 1.07% | 22,513,970 |
| Dec 24, 2025 | 52.27 | 54.38 | 52.02 | 53.09 | 53.09 | 1.12% | 29,241,270 |
| Dec 23, 2025 | 49.82 | 53.59 | 49.55 | 52.50 | 52.50 | 5.17% | 32,181,930 |
| Dec 22, 2025 | 49.35 | 50.50 | 48.89 | 49.92 | 49.92 | 1.22% | 15,930,330 |
| Dec 19, 2025 | 47.88 | 50.65 | 47.88 | 49.32 | 49.32 | 2.84% | 20,116,100 |
| Dec 18, 2025 | 48.48 | 49.36 | 47.92 | 47.96 | 47.96 | -2.14% | 13,249,140 |
| Dec 17, 2025 | 47.25 | 49.11 | 46.80 | 49.01 | 49.01 | 4.74% | 19,601,370 |
| Dec 16, 2025 | 47.60 | 47.79 | 46.04 | 46.79 | 46.79 | -1.85% | 12,474,224 |
| Dec 15, 2025 | 47.70 | 48.88 | 47.43 | 47.67 | 47.67 | -0.73% | 11,328,670 |
| Dec 12, 2025 | 48.83 | 49.38 | 46.70 | 48.02 | 48.02 | -1.13% | 19,701,190 |
| Dec 11, 2025 | 49.50 | 50.46 | 48.50 | 48.57 | 48.57 | -1.38% | 15,030,500 |
| Dec 10, 2025 | 49.10 | 49.67 | 48.09 | 49.25 | 49.25 | 0.39% | 13,741,380 |
| Dec 9, 2025 | 49.37 | 50.22 | 48.51 | 49.06 | 49.06 | -1.37% | 13,447,110 |
| Dec 8, 2025 | 48.78 | 50.16 | 48.61 | 49.74 | 49.74 | 1.68% | 15,130,934 |
| Dec 5, 2025 | 49.00 | 49.38 | 47.79 | 48.92 | 48.92 | -0.08% | 14,997,076 |
| Dec 4, 2025 | 50.08 | 50.35 | 48.50 | 48.96 | 48.96 | -2.08% | 16,227,277 |
| Dec 3, 2025 | 51.82 | 52.02 | 49.68 | 50.00 | 50.00 | -2.84% | 16,727,720 |
| Dec 2, 2025 | 52.14 | 52.50 | 51.40 | 51.46 | 51.46 | -2.65% | 15,240,820 |
| Dec 1, 2025 | 52.56 | 54.43 | 52.32 | 52.86 | 52.86 | 0.57% | 26,364,882 |
| Nov 28, 2025 | 51.00 | 53.49 | 50.77 | 52.56 | 52.56 | 2.16% | 25,494,610 |
| Nov 27, 2025 | 49.80 | 52.19 | 49.67 | 51.45 | 51.45 | 2.47% | 27,439,700 |
| Nov 26, 2025 | 51.47 | 51.47 | 50.10 | 50.21 | 50.21 | -2.58% | 22,732,720 |
| Nov 25, 2025 | 50.70 | 52.40 | 49.70 | 51.54 | 51.54 | 3.02% | 27,395,154 |
| Nov 24, 2025 | 50.55 | 50.99 | 49.00 | 50.03 | 50.03 | -0.58% | 25,327,130 |
| Nov 21, 2025 | 51.66 | 52.99 | 50.08 | 50.32 | 50.32 | -7.33% | 41,617,170 |
| Nov 20, 2025 | 57.00 | 58.52 | 54.10 | 54.30 | 54.30 | -6.27% | 39,757,370 |
| Nov 19, 2025 | 56.50 | 59.42 | 55.81 | 57.93 | 57.93 | 0.52% | 37,308,100 |
| Nov 18, 2025 | 64.71 | 64.71 | 57.45 | 57.63 | 57.63 | -11.22% | 55,279,750 |
| Nov 17, 2025 | 62.30 | 68.05 | 60.10 | 64.91 | 64.91 | 5.80% | 66,437,800 |
| Nov 14, 2025 | 62.98 | 63.60 | 60.50 | 61.35 | 61.35 | -4.59% | 52,539,800 |
| Nov 13, 2025 | 58.00 | 65.49 | 58.00 | 64.30 | 64.30 | 17.49% | 71,135,090 |
| Nov 12, 2025 | 55.30 | 56.30 | 52.10 | 54.73 | 54.73 | -3.15% | 35,654,570 |
| Nov 11, 2025 | 53.74 | 59.33 | 52.99 | 56.51 | 56.51 | 5.25% | 50,090,870 |
| Nov 10, 2025 | 56.36 | 57.20 | 53.58 | 53.69 | 53.69 | -3.57% | 39,478,590 |
| Nov 7, 2025 | 53.88 | 57.50 | 51.79 | 55.68 | 55.68 | 8.31% | 52,062,720 |
| Nov 6, 2025 | 49.70 | 52.83 | 49.70 | 51.41 | 51.41 | 2.02% | 21,396,400 |
| Nov 5, 2025 | 48.01 | 51.48 | 48.01 | 50.39 | 50.39 | 1.04% | 22,850,750 |
| Nov 4, 2025 | 50.73 | 51.93 | 49.54 | 49.87 | 49.87 | -2.02% | 18,133,130 |
| Nov 3, 2025 | 52.50 | 52.98 | 49.66 | 50.90 | 50.90 | -4.14% | 28,208,330 |
| Oct 31, 2025 | 50.99 | 56.92 | 50.90 | 53.10 | 53.10 | 6.18% | 46,984,580 |
| Oct 30, 2025 | 49.05 | 50.88 | 48.40 | 50.01 | 50.01 | 1.17% | 25,073,500 |
| Oct 29, 2025 | 47.98 | 50.24 | 47.80 | 49.43 | 49.43 | 1.71% | 20,437,320 |
| Oct 28, 2025 | 47.25 | 49.95 | 47.01 | 48.60 | 48.60 | 2.66% | 16,890,600 |
| Oct 27, 2025 | 47.50 | 48.48 | 46.83 | 47.34 | 47.34 | 1.15% | 12,778,360 |
| Oct 24, 2025 | 46.65 | 47.16 | 46.31 | 46.80 | 46.80 | 0.41% | 10,912,720 |
| Oct 23, 2025 | 45.57 | 46.78 | 44.46 | 46.61 | 46.61 | 2.28% | 11,998,920 |
| Oct 22, 2025 | 45.81 | 45.98 | 44.73 | 45.57 | 45.57 | -1.26% | 8,549,234 |
| Oct 21, 2025 | 46.01 | 47.06 | 45.65 | 46.15 | 46.15 | 0.63% | 14,121,680 |
| Oct 20, 2025 | 45.50 | 46.47 | 44.23 | 45.86 | 45.86 | 2.37% | 15,463,040 |
| Oct 17, 2025 | 46.00 | 47.59 | 44.68 | 44.80 | 44.80 | -2.71% | 15,065,690 |
| Oct 16, 2025 | 46.20 | 47.28 | 45.90 | 46.05 | 46.05 | -0.60% | 12,762,200 |
| Oct 15, 2025 | 46.21 | 46.60 | 45.45 | 46.33 | 46.33 | 1.51% | 14,561,880 |
| Oct 14, 2025 | 49.90 | 50.13 | 45.21 | 45.64 | 45.64 | -7.37% | 30,668,820 |
| Oct 13, 2025 | 47.74 | 49.70 | 47.68 | 49.27 | 49.27 | -1.95% | 20,123,380 |
| Oct 10, 2025 | 52.17 | 52.39 | 49.08 | 50.25 | 50.25 | -4.10% | 22,362,790 |
| Oct 9, 2025 | 54.02 | 54.18 | 52.18 | 52.40 | 52.40 | -1.84% | 27,933,150 |
| Sep 30, 2025 | 49.70 | 53.47 | 49.68 | 53.38 | 53.38 | 6.44% | 38,360,820 |