Shenzhen Capchem Technology Co., Ltd. (SHE:300037)
China
· Delayed Price · Currency is CNY 67.03
+0.52 (0.78%)
Apr 29, 2026, 10:05 AM CST
SHE:300037 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 66.88 | 67.45 | 65.28 | 66.51 | 66.51 | -3.33% | 33,300,030 |
| Apr 27, 2026 | 65.00 | 70.86 | 64.01 | 68.80 | 68.30 | 6.17% | 45,269,950 |
| Apr 24, 2026 | 62.01 | 65.66 | 61.86 | 64.80 | 64.33 | 4.00% | 31,858,130 |
| Apr 23, 2026 | 63.26 | 63.57 | 60.88 | 62.31 | 61.86 | -0.64% | 23,477,690 |
| Apr 22, 2026 | 62.80 | 64.45 | 62.13 | 62.71 | 62.25 | -0.27% | 21,749,060 |
| Apr 21, 2026 | 62.90 | 63.42 | 60.19 | 62.88 | 62.42 | 0.56% | 25,523,920 |
| Apr 20, 2026 | 62.90 | 63.69 | 61.57 | 62.53 | 62.08 | -0.38% | 21,253,230 |
| Apr 17, 2026 | 63.47 | 64.24 | 62.31 | 62.77 | 62.31 | -1.17% | 21,585,340 |
| Apr 16, 2026 | 63.75 | 64.88 | 62.40 | 63.51 | 63.05 | 0.78% | 23,070,080 |
| Apr 15, 2026 | 64.15 | 64.79 | 62.70 | 63.02 | 62.56 | -2.22% | 21,007,320 |
| Apr 14, 2026 | 64.07 | 64.52 | 62.04 | 64.45 | 63.98 | 1.72% | 26,240,580 |
| Apr 13, 2026 | 64.04 | 66.10 | 62.96 | 63.36 | 62.90 | -0.64% | 34,849,310 |
| Apr 10, 2026 | 60.22 | 64.95 | 60.22 | 63.77 | 63.31 | 6.18% | 37,350,210 |
| Apr 9, 2026 | 57.80 | 61.21 | 57.20 | 60.06 | 59.62 | 3.00% | 23,438,690 |
| Apr 8, 2026 | 56.00 | 58.60 | 56.00 | 58.31 | 57.89 | 5.81% | 20,650,760 |
| Apr 7, 2026 | 54.08 | 56.05 | 54.02 | 55.11 | 54.71 | 2.55% | 13,410,450 |
| Apr 3, 2026 | 55.78 | 56.35 | 52.45 | 53.74 | 53.35 | -3.22% | 17,772,150 |
| Apr 2, 2026 | 57.40 | 57.88 | 54.89 | 55.53 | 55.13 | -2.95% | 14,597,560 |
| Apr 1, 2026 | 57.10 | 59.20 | 55.47 | 57.22 | 56.80 | 1.60% | 19,400,830 |
| Mar 31, 2026 | 58.42 | 58.68 | 56.27 | 56.32 | 55.91 | -4.86% | 16,587,000 |
| Mar 30, 2026 | 58.75 | 59.61 | 57.11 | 59.20 | 58.77 | -0.25% | 21,206,890 |
| Mar 27, 2026 | 57.60 | 60.37 | 56.76 | 59.35 | 58.92 | 1.49% | 32,413,090 |
| Mar 26, 2026 | 56.97 | 60.13 | 56.15 | 58.48 | 58.06 | 2.65% | 32,249,780 |
| Mar 25, 2026 | 54.48 | 57.28 | 53.22 | 56.97 | 56.56 | 4.72% | 25,325,600 |
| Mar 24, 2026 | 56.15 | 56.56 | 52.12 | 54.40 | 54.00 | -1.47% | 22,194,030 |
| Mar 23, 2026 | 56.43 | 58.00 | 54.93 | 55.21 | 54.81 | -2.80% | 20,166,550 |
| Mar 20, 2026 | 54.82 | 59.30 | 54.36 | 56.80 | 56.39 | 4.41% | 26,957,780 |
| Mar 19, 2026 | 55.61 | 56.47 | 53.73 | 54.40 | 54.00 | -2.93% | 15,625,730 |
| Mar 18, 2026 | 58.00 | 58.10 | 55.30 | 56.04 | 55.63 | -2.42% | 14,273,500 |
| Mar 17, 2026 | 59.55 | 60.50 | 57.26 | 57.43 | 57.01 | -3.07% | 22,563,550 |
| Mar 16, 2026 | 59.57 | 62.15 | 59.00 | 59.25 | 58.82 | -0.25% | 26,819,860 |
| Mar 13, 2026 | 58.58 | 61.48 | 58.20 | 59.40 | 58.97 | 0.39% | 24,901,020 |
| Mar 12, 2026 | 57.13 | 59.60 | 56.80 | 59.17 | 58.74 | 3.08% | 25,285,300 |
| Mar 11, 2026 | 55.36 | 58.38 | 54.82 | 57.40 | 56.98 | 3.50% | 22,659,710 |
| Mar 10, 2026 | 56.01 | 56.85 | 55.13 | 55.46 | 55.06 | -0.52% | 13,293,060 |
| Mar 9, 2026 | 54.39 | 56.02 | 52.91 | 55.75 | 55.34 | 1.94% | 16,284,110 |
| Mar 6, 2026 | 54.82 | 55.55 | 54.17 | 54.69 | 54.29 | -0.80% | 11,248,380 |
| Mar 5, 2026 | 55.70 | 55.93 | 54.58 | 55.13 | 54.73 | 0.57% | 11,614,990 |
| Mar 4, 2026 | 54.81 | 56.25 | 54.51 | 54.82 | 54.42 | -0.99% | 12,833,080 |
| Mar 3, 2026 | 56.80 | 57.70 | 54.45 | 55.37 | 54.97 | -2.17% | 18,631,480 |
| Mar 2, 2026 | 56.52 | 58.18 | 56.42 | 56.60 | 56.19 | -0.89% | 14,462,970 |
| Feb 27, 2026 | 57.48 | 57.75 | 56.58 | 57.11 | 56.69 | -0.82% | 14,318,470 |
| Feb 26, 2026 | 60.02 | 60.19 | 57.39 | 57.58 | 57.16 | -2.16% | 21,421,290 |
| Feb 25, 2026 | 56.83 | 60.37 | 56.40 | 58.85 | 58.42 | 3.57% | 25,948,000 |
| Feb 24, 2026 | 57.43 | 57.43 | 56.00 | 56.82 | 56.41 | 0.14% | 14,916,340 |
| Feb 13, 2026 | 56.15 | 58.40 | 55.58 | 56.74 | 56.33 | 1.05% | 21,122,800 |
| Feb 12, 2026 | 55.03 | 57.00 | 53.85 | 56.15 | 55.74 | 2.04% | 22,320,070 |
| Feb 11, 2026 | 51.40 | 56.54 | 51.21 | 55.03 | 54.63 | 8.16% | 31,682,330 |
| Feb 10, 2026 | 51.12 | 51.56 | 50.70 | 50.88 | 50.51 | -0.47% | 9,187,769 |
| Feb 9, 2026 | 50.50 | 51.59 | 50.17 | 51.12 | 50.75 | 1.89% | 14,318,000 |
| Feb 6, 2026 | 48.00 | 51.17 | 47.66 | 50.17 | 49.81 | 3.57% | 17,683,610 |
| Feb 5, 2026 | 49.20 | 49.60 | 48.08 | 48.44 | 48.09 | -2.16% | 9,206,427 |
| Feb 4, 2026 | 50.06 | 50.13 | 48.45 | 49.51 | 49.15 | -1.24% | 12,769,430 |
| Feb 3, 2026 | 49.21 | 50.35 | 48.80 | 50.13 | 49.77 | 3.34% | 13,020,340 |
| Feb 2, 2026 | 50.55 | 51.00 | 48.48 | 48.51 | 48.16 | -4.24% | 13,925,330 |
| Jan 30, 2026 | 51.21 | 51.58 | 49.08 | 50.66 | 50.29 | -1.07% | 17,031,580 |
| Jan 29, 2026 | 52.90 | 53.91 | 51.12 | 51.21 | 50.84 | -3.56% | 17,309,300 |
| Jan 28, 2026 | 54.00 | 54.00 | 51.78 | 53.10 | 52.71 | -1.67% | 23,520,840 |
| Jan 27, 2026 | 55.56 | 57.22 | 52.74 | 54.00 | 53.61 | -3.26% | 21,113,890 |
| Jan 26, 2026 | 58.18 | 58.68 | 55.21 | 55.82 | 55.41 | -4.09% | 22,047,880 |
| Jan 23, 2026 | 56.70 | 58.34 | 56.70 | 58.20 | 57.78 | 3.37% | 21,464,280 |
| Jan 22, 2026 | 56.94 | 57.66 | 55.88 | 56.30 | 55.89 | -1.19% | 16,480,880 |
| Jan 21, 2026 | 54.00 | 57.87 | 53.68 | 56.98 | 56.57 | 4.13% | 23,006,370 |
| Jan 20, 2026 | 56.75 | 57.07 | 53.16 | 54.72 | 54.32 | -3.29% | 21,939,080 |
| Jan 19, 2026 | 55.00 | 57.15 | 55.00 | 56.58 | 56.17 | 1.63% | 17,325,660 |
| Jan 16, 2026 | 56.60 | 57.48 | 55.50 | 55.67 | 55.27 | 0.58% | 25,395,120 |
| Jan 15, 2026 | 53.60 | 57.08 | 53.44 | 55.35 | 54.95 | 2.46% | 26,113,960 |
| Jan 14, 2026 | 54.00 | 55.60 | 52.93 | 54.02 | 53.63 | -1.17% | 25,703,980 |
| Jan 13, 2026 | 54.73 | 55.96 | 53.80 | 54.66 | 54.26 | 0.04% | 24,994,170 |
| Jan 12, 2026 | 55.35 | 56.22 | 53.45 | 54.64 | 54.24 | -1.50% | 25,025,330 |
| Jan 9, 2026 | 52.80 | 56.48 | 52.28 | 55.47 | 55.07 | 4.74% | 31,064,620 |
| Jan 8, 2026 | 53.20 | 53.63 | 52.11 | 52.96 | 52.58 | -1.23% | 20,020,240 |
| Jan 7, 2026 | 53.78 | 54.55 | 53.13 | 53.62 | 53.23 | -0.94% | 21,743,200 |
| Jan 6, 2026 | 54.55 | 54.96 | 53.61 | 54.13 | 53.74 | 0.84% | 24,242,630 |
| Jan 5, 2026 | 53.30 | 53.98 | 52.20 | 53.68 | 53.29 | 2.44% | 21,058,420 |
| Dec 31, 2025 | 52.79 | 53.55 | 51.79 | 52.40 | 52.02 | -0.27% | 15,113,610 |
| Dec 30, 2025 | 51.47 | 53.10 | 51.19 | 52.54 | 52.16 | 1.27% | 17,411,790 |
| Dec 29, 2025 | 53.70 | 53.99 | 51.78 | 51.88 | 51.50 | -5.00% | 28,483,480 |
| Dec 26, 2025 | 54.98 | 55.95 | 53.26 | 54.61 | 54.21 | 1.77% | 33,302,240 |
| Dec 25, 2025 | 52.60 | 54.18 | 51.77 | 53.66 | 53.27 | 1.07% | 22,513,970 |
| Dec 24, 2025 | 52.27 | 54.38 | 52.02 | 53.09 | 52.70 | 1.12% | 29,241,270 |
| Dec 23, 2025 | 49.82 | 53.59 | 49.55 | 52.50 | 52.12 | 5.17% | 32,181,930 |
| Dec 22, 2025 | 49.35 | 50.50 | 48.89 | 49.92 | 49.56 | 1.22% | 15,930,330 |
| Dec 19, 2025 | 47.88 | 50.65 | 47.88 | 49.32 | 48.96 | 2.84% | 20,116,100 |
| Dec 18, 2025 | 48.48 | 49.36 | 47.92 | 47.96 | 47.61 | -2.14% | 13,249,140 |
| Dec 17, 2025 | 47.25 | 49.11 | 46.80 | 49.01 | 48.65 | 4.74% | 19,601,370 |
| Dec 16, 2025 | 47.60 | 47.79 | 46.04 | 46.79 | 46.45 | -1.85% | 12,474,220 |
| Dec 15, 2025 | 47.70 | 48.88 | 47.43 | 47.67 | 47.32 | -0.73% | 11,328,670 |
| Dec 12, 2025 | 48.83 | 49.38 | 46.70 | 48.02 | 47.67 | -1.13% | 19,701,190 |
| Dec 11, 2025 | 49.50 | 50.46 | 48.50 | 48.57 | 48.22 | -1.38% | 15,030,500 |
| Dec 10, 2025 | 49.10 | 49.67 | 48.09 | 49.25 | 48.89 | 0.39% | 13,741,380 |
| Dec 9, 2025 | 49.37 | 50.22 | 48.51 | 49.06 | 48.70 | -1.37% | 13,447,110 |
| Dec 8, 2025 | 48.78 | 50.16 | 48.61 | 49.74 | 49.38 | 1.68% | 15,130,930 |
| Dec 5, 2025 | 49.00 | 49.38 | 47.79 | 48.92 | 48.56 | -0.08% | 14,995,870 |
| Dec 4, 2025 | 50.08 | 50.35 | 48.50 | 48.96 | 48.60 | -2.08% | 16,227,270 |
| Dec 3, 2025 | 51.82 | 52.02 | 49.68 | 50.00 | 49.64 | -2.84% | 16,727,720 |
| Dec 2, 2025 | 52.14 | 52.50 | 51.40 | 51.46 | 51.09 | -2.65% | 15,240,820 |
| Dec 1, 2025 | 52.56 | 54.43 | 52.32 | 52.86 | 52.48 | 0.57% | 26,364,880 |
| Nov 28, 2025 | 51.00 | 53.49 | 50.77 | 52.56 | 52.18 | 2.16% | 25,494,610 |
| Nov 27, 2025 | 49.80 | 52.19 | 49.67 | 51.45 | 51.08 | 2.47% | 27,439,700 |