Sanchuan Wisdom Technology Co., Ltd. (SHE:300066)
China
· Delayed Price · Currency is CNY 6.26
+0.24 (3.99%)
Apr 29, 2026, 3:04 PM CST
SHE:300066 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.00 | 6.34 | 5.99 | 6.26 | 6.26 | 3.99% | 28,008,582 |
| Apr 28, 2026 | 6.22 | 6.22 | 6.00 | 6.02 | 6.02 | -3.53% | 21,884,960 |
| Apr 27, 2026 | 6.22 | 6.25 | 6.09 | 6.24 | 6.24 | -0.48% | 17,118,000 |
| Apr 24, 2026 | 6.28 | 6.33 | 6.20 | 6.27 | 6.27 | -0.63% | 14,693,308 |
| Apr 23, 2026 | 6.51 | 6.51 | 6.29 | 6.31 | 6.31 | -3.22% | 23,973,228 |
| Apr 22, 2026 | 6.52 | 6.55 | 6.43 | 6.52 | 6.52 | -0.61% | 16,219,900 |
| Apr 21, 2026 | 6.60 | 6.62 | 6.52 | 6.56 | 6.56 | -0.91% | 17,527,860 |
| Apr 20, 2026 | 6.53 | 6.64 | 6.51 | 6.62 | 6.62 | 1.22% | 21,350,854 |
| Apr 17, 2026 | 6.48 | 6.58 | 6.47 | 6.54 | 6.54 | -0.30% | 19,920,882 |
| Apr 16, 2026 | 6.44 | 6.56 | 6.40 | 6.56 | 6.56 | 2.02% | 20,016,042 |
| Apr 15, 2026 | 6.52 | 6.59 | 6.42 | 6.43 | 6.43 | -1.38% | 18,086,250 |
| Apr 14, 2026 | 6.51 | 6.56 | 6.40 | 6.52 | 6.52 | 0.15% | 22,489,373 |
| Apr 13, 2026 | 6.60 | 6.68 | 6.45 | 6.51 | 6.51 | 0.46% | 27,209,156 |
| Apr 10, 2026 | 6.48 | 6.57 | 6.46 | 6.48 | 6.48 | - | 22,337,670 |
| Apr 9, 2026 | 6.38 | 6.56 | 6.34 | 6.48 | 6.48 | 0.62% | 30,917,910 |
| Apr 8, 2026 | 6.31 | 6.45 | 6.28 | 6.44 | 6.44 | 4.21% | 23,833,310 |
| Apr 7, 2026 | 5.99 | 6.22 | 5.98 | 6.18 | 6.18 | 3.52% | 18,928,300 |
| Apr 3, 2026 | 6.13 | 6.16 | 5.97 | 5.97 | 5.97 | -2.61% | 14,949,400 |
| Apr 2, 2026 | 6.24 | 6.28 | 6.07 | 6.13 | 6.13 | -2.54% | 16,142,524 |
| Apr 1, 2026 | 6.33 | 6.36 | 6.24 | 6.29 | 6.29 | 1.45% | 18,970,540 |
| Mar 31, 2026 | 6.30 | 6.37 | 6.20 | 6.20 | 6.20 | -1.43% | 16,195,920 |
| Mar 30, 2026 | 6.20 | 6.31 | 6.16 | 6.29 | 6.29 | -0.32% | 14,355,900 |
| Mar 27, 2026 | 6.13 | 6.35 | 6.11 | 6.31 | 6.31 | 1.61% | 17,264,280 |
| Mar 26, 2026 | 6.33 | 6.42 | 6.17 | 6.21 | 6.21 | -2.66% | 19,456,380 |
| Mar 25, 2026 | 6.32 | 6.46 | 6.30 | 6.38 | 6.38 | 1.43% | 23,056,348 |
| Mar 24, 2026 | 6.20 | 6.29 | 6.03 | 6.29 | 6.29 | 4.49% | 28,183,999 |
| Mar 23, 2026 | 6.31 | 6.40 | 5.97 | 6.02 | 6.02 | -7.24% | 36,530,910 |
| Mar 20, 2026 | 6.70 | 6.78 | 6.49 | 6.49 | 6.49 | -3.13% | 25,621,620 |
| Mar 19, 2026 | 6.88 | 6.89 | 6.66 | 6.70 | 6.70 | -3.87% | 28,088,480 |
| Mar 18, 2026 | 6.93 | 6.98 | 6.82 | 6.97 | 6.97 | 1.46% | 23,719,170 |
| Mar 17, 2026 | 7.20 | 7.22 | 6.86 | 6.87 | 6.87 | -4.18% | 33,174,290 |
| Mar 16, 2026 | 7.12 | 7.18 | 7.03 | 7.17 | 7.17 | 0.28% | 26,517,580 |
| Mar 13, 2026 | 7.33 | 7.38 | 7.12 | 7.15 | 7.15 | -2.72% | 38,199,100 |
| Mar 12, 2026 | 7.43 | 7.47 | 7.29 | 7.35 | 7.35 | -1.34% | 37,246,380 |
| Mar 11, 2026 | 7.67 | 7.67 | 7.39 | 7.45 | 7.45 | -2.99% | 53,120,970 |
| Mar 10, 2026 | 7.56 | 7.71 | 7.56 | 7.68 | 7.68 | 1.59% | 47,472,910 |
| Mar 9, 2026 | 7.45 | 7.58 | 7.22 | 7.56 | 7.56 | -2.07% | 62,866,030 |
| Mar 6, 2026 | 7.54 | 7.99 | 7.47 | 7.72 | 7.72 | 3.07% | 71,081,832 |
| Mar 5, 2026 | 7.59 | 7.68 | 7.44 | 7.49 | 7.49 | 0.67% | 50,173,890 |
| Mar 4, 2026 | 7.24 | 7.65 | 7.20 | 7.44 | 7.44 | 0.68% | 54,485,307 |
| Mar 3, 2026 | 7.90 | 7.91 | 7.37 | 7.39 | 7.39 | -7.63% | 91,703,237 |
| Mar 2, 2026 | 8.12 | 8.20 | 7.83 | 8.00 | 8.00 | -3.15% | 94,242,280 |
| Feb 27, 2026 | 7.81 | 8.31 | 7.81 | 8.26 | 8.26 | 4.29% | 141,846,000 |
| Feb 26, 2026 | 7.83 | 7.99 | 7.70 | 7.92 | 7.92 | -1.37% | 134,205,900 |
| Feb 25, 2026 | 7.31 | 8.65 | 7.31 | 8.03 | 8.03 | 9.55% | 197,404,100 |
| Feb 24, 2026 | 7.30 | 7.39 | 7.20 | 7.33 | 7.33 | 2.37% | 40,275,920 |
| Feb 13, 2026 | 7.25 | 7.33 | 7.16 | 7.16 | 7.16 | -2.05% | 37,602,100 |
| Feb 12, 2026 | 7.33 | 7.42 | 7.22 | 7.31 | 7.31 | -0.41% | 54,314,520 |
| Feb 11, 2026 | 7.23 | 7.62 | 7.19 | 7.34 | 7.34 | 0.96% | 73,076,820 |
| Feb 10, 2026 | 7.16 | 7.33 | 7.10 | 7.27 | 7.27 | 1.11% | 59,854,110 |
| Feb 9, 2026 | 6.81 | 7.29 | 6.81 | 7.19 | 7.19 | 5.89% | 75,100,380 |
| Feb 6, 2026 | 6.66 | 6.89 | 6.52 | 6.79 | 6.79 | 0.30% | 39,396,340 |
| Feb 5, 2026 | 7.04 | 7.07 | 6.75 | 6.77 | 6.77 | -5.18% | 55,181,760 |
| Feb 4, 2026 | 7.15 | 7.27 | 7.02 | 7.14 | 7.14 | -1.11% | 55,082,240 |
| Feb 3, 2026 | 7.10 | 7.23 | 6.96 | 7.22 | 7.22 | 3.14% | 72,842,590 |
| Feb 2, 2026 | 7.10 | 7.27 | 6.96 | 7.00 | 7.00 | -3.85% | 64,397,370 |
| Jan 30, 2026 | 7.37 | 7.40 | 7.08 | 7.28 | 7.28 | -4.84% | 116,458,800 |
| Jan 29, 2026 | 6.97 | 8.16 | 6.97 | 7.65 | 7.65 | 11.35% | 183,464,337 |
| Jan 28, 2026 | 6.68 | 6.90 | 6.59 | 6.87 | 6.87 | 2.38% | 51,783,071 |
| Jan 27, 2026 | 6.69 | 6.78 | 6.54 | 6.71 | 6.71 | -0.45% | 21,943,883 |
| Jan 26, 2026 | 6.83 | 6.85 | 6.67 | 6.74 | 6.74 | -1.03% | 25,235,119 |
| Jan 23, 2026 | 6.75 | 6.82 | 6.70 | 6.81 | 6.81 | 0.89% | 27,892,684 |
| Jan 22, 2026 | 6.68 | 6.77 | 6.66 | 6.75 | 6.75 | 1.50% | 22,446,522 |
| Jan 21, 2026 | 6.59 | 6.69 | 6.55 | 6.65 | 6.65 | 0.45% | 15,688,800 |
| Jan 20, 2026 | 6.70 | 6.79 | 6.59 | 6.62 | 6.62 | -1.19% | 21,649,950 |
| Jan 19, 2026 | 6.67 | 6.74 | 6.65 | 6.70 | 6.70 | 0.45% | 19,655,750 |
| Jan 16, 2026 | 6.67 | 6.75 | 6.58 | 6.67 | 6.67 | - | 23,600,570 |
| Jan 15, 2026 | 6.67 | 6.82 | 6.65 | 6.67 | 6.67 | -1.33% | 24,610,020 |
| Jan 14, 2026 | 6.68 | 6.86 | 6.61 | 6.76 | 6.76 | 0.90% | 45,811,500 |
| Jan 13, 2026 | 6.95 | 6.95 | 6.68 | 6.70 | 6.70 | -3.18% | 38,630,200 |
| Jan 12, 2026 | 6.73 | 6.92 | 6.69 | 6.92 | 6.92 | 2.82% | 55,946,850 |
| Jan 9, 2026 | 6.54 | 6.74 | 6.54 | 6.73 | 6.73 | 2.44% | 45,007,647 |
| Jan 8, 2026 | 6.65 | 6.65 | 6.53 | 6.57 | 6.57 | -1.94% | 38,354,440 |
| Jan 7, 2026 | 6.60 | 6.77 | 6.53 | 6.70 | 6.70 | 3.88% | 66,087,900 |
| Jan 6, 2026 | 6.39 | 6.49 | 6.38 | 6.45 | 6.45 | 0.94% | 20,477,370 |
| Jan 5, 2026 | 6.24 | 6.39 | 6.24 | 6.39 | 6.39 | 2.57% | 22,103,460 |
| Dec 31, 2025 | 6.26 | 6.28 | 6.20 | 6.23 | 6.23 | -0.32% | 15,028,480 |
| Dec 30, 2025 | 6.32 | 6.33 | 6.24 | 6.25 | 6.25 | -1.26% | 18,209,060 |
| Dec 29, 2025 | 6.33 | 6.45 | 6.31 | 6.33 | 6.33 | 0.64% | 21,214,200 |
| Dec 26, 2025 | 6.36 | 6.37 | 6.27 | 6.29 | 6.29 | -0.94% | 15,553,253 |
| Dec 25, 2025 | 6.34 | 6.37 | 6.28 | 6.35 | 6.35 | 0.32% | 13,355,470 |
| Dec 24, 2025 | 6.26 | 6.35 | 6.23 | 6.33 | 6.33 | 1.44% | 15,134,200 |
| Dec 23, 2025 | 6.30 | 6.31 | 6.21 | 6.24 | 6.24 | -0.79% | 10,828,835 |
| Dec 22, 2025 | 6.30 | 6.34 | 6.28 | 6.29 | 6.29 | -0.16% | 14,228,200 |
| Dec 19, 2025 | 6.24 | 6.31 | 6.20 | 6.30 | 6.30 | 1.78% | 16,491,200 |
| Dec 18, 2025 | 6.22 | 6.30 | 6.18 | 6.19 | 6.19 | -0.80% | 11,110,160 |
| Dec 17, 2025 | 6.16 | 6.25 | 6.09 | 6.24 | 6.24 | 0.97% | 15,889,000 |
| Dec 16, 2025 | 6.31 | 6.33 | 6.15 | 6.18 | 6.18 | -2.22% | 15,867,800 |
| Dec 15, 2025 | 6.36 | 6.45 | 6.31 | 6.32 | 6.32 | -1.71% | 12,951,850 |
| Dec 12, 2025 | 6.31 | 6.48 | 6.29 | 6.43 | 6.43 | 2.23% | 20,177,450 |
| Dec 11, 2025 | 6.44 | 6.46 | 6.28 | 6.29 | 6.29 | -2.33% | 15,961,960 |
| Dec 10, 2025 | 6.48 | 6.51 | 6.37 | 6.44 | 6.44 | -0.77% | 13,536,000 |
| Dec 9, 2025 | 6.55 | 6.59 | 6.48 | 6.49 | 6.49 | -1.52% | 13,382,670 |
| Dec 8, 2025 | 6.57 | 6.62 | 6.55 | 6.59 | 6.59 | 0.15% | 17,525,220 |
| Dec 5, 2025 | 6.36 | 6.64 | 6.35 | 6.58 | 6.58 | 3.46% | 21,361,630 |
| Dec 4, 2025 | 6.46 | 6.49 | 6.36 | 6.36 | 6.36 | -2.00% | 16,838,060 |
| Dec 3, 2025 | 6.53 | 6.57 | 6.48 | 6.49 | 6.49 | -0.46% | 13,767,460 |
| Dec 2, 2025 | 6.64 | 6.64 | 6.51 | 6.52 | 6.52 | -2.54% | 18,573,820 |
| Dec 1, 2025 | 6.60 | 6.72 | 6.60 | 6.69 | 6.69 | 1.52% | 21,775,670 |
| Nov 28, 2025 | 6.54 | 6.60 | 6.48 | 6.59 | 6.59 | 1.54% | 13,697,400 |