Guangdong Silver Age Sci & Tech Co.,Ltd. (SHE:300221)
China
· Delayed Price · Currency is CNY 11.34
+0.18 (1.61%)
Apr 30, 2026, 9:45 AM CST
SHE:300221 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.90 | 11.29 | 10.90 | 11.16 | 11.16 | 2.20% | 13,377,300 |
| Apr 28, 2026 | 11.12 | 11.19 | 10.86 | 10.92 | 10.92 | -2.24% | 11,785,000 |
| Apr 27, 2026 | 11.09 | 11.22 | 10.84 | 11.17 | 11.17 | 0.72% | 14,321,500 |
| Apr 24, 2026 | 11.18 | 11.26 | 10.95 | 11.09 | 11.09 | -0.72% | 17,629,700 |
| Apr 23, 2026 | 11.54 | 11.61 | 11.17 | 11.17 | 11.17 | -3.37% | 25,899,948 |
| Apr 22, 2026 | 11.39 | 11.69 | 11.30 | 11.56 | 11.56 | 1.40% | 25,979,194 |
| Apr 21, 2026 | 11.34 | 11.42 | 11.21 | 11.40 | 11.40 | 0.53% | 18,210,040 |
| Apr 20, 2026 | 11.23 | 11.43 | 11.08 | 11.34 | 11.34 | - | 21,026,023 |
| Apr 17, 2026 | 10.85 | 11.37 | 10.81 | 11.34 | 11.34 | 3.47% | 30,567,402 |
| Apr 16, 2026 | 10.32 | 11.05 | 10.26 | 10.96 | 10.96 | 6.20% | 30,226,593 |
| Apr 15, 2026 | 10.62 | 10.62 | 10.28 | 10.32 | 10.32 | -1.43% | 16,338,700 |
| Apr 14, 2026 | 10.14 | 10.57 | 10.10 | 10.47 | 10.47 | 4.60% | 29,937,043 |
| Apr 13, 2026 | 9.73 | 10.01 | 9.72 | 10.01 | 10.01 | 1.83% | 11,438,500 |
| Apr 10, 2026 | 9.86 | 10.02 | 9.83 | 9.83 | 9.83 | 0.61% | 10,935,300 |
| Apr 9, 2026 | 9.93 | 9.99 | 9.75 | 9.77 | 9.77 | -2.59% | 12,397,600 |
| Apr 8, 2026 | 9.97 | 10.05 | 9.80 | 10.03 | 10.03 | 3.30% | 16,446,900 |
| Apr 7, 2026 | 9.45 | 9.97 | 9.44 | 9.71 | 9.71 | 3.52% | 14,917,900 |
| Apr 3, 2026 | 9.60 | 9.66 | 9.36 | 9.38 | 9.38 | -2.29% | 8,834,700 |
| Apr 2, 2026 | 9.83 | 9.88 | 9.52 | 9.60 | 9.60 | -2.34% | 10,984,400 |
| Apr 1, 2026 | 9.85 | 9.93 | 9.75 | 9.83 | 9.83 | 1.76% | 12,063,700 |
| Mar 31, 2026 | 9.90 | 9.96 | 9.66 | 9.66 | 9.66 | -2.52% | 11,791,040 |
| Mar 30, 2026 | 9.97 | 9.97 | 9.61 | 9.91 | 9.91 | -2.08% | 18,277,100 |
| Mar 27, 2026 | 10.20 | 10.20 | 9.97 | 10.12 | 10.12 | -1.75% | 22,709,100 |
| Mar 26, 2026 | 9.78 | 10.53 | 9.70 | 10.30 | 10.30 | 5.32% | 36,598,850 |
| Mar 25, 2026 | 9.70 | 9.95 | 9.68 | 9.78 | 9.78 | 1.14% | 11,690,500 |
| Mar 24, 2026 | 9.50 | 9.69 | 9.29 | 9.67 | 9.67 | 4.31% | 14,829,100 |
| Mar 23, 2026 | 9.65 | 9.86 | 9.17 | 9.27 | 9.27 | -6.36% | 20,163,800 |
| Mar 20, 2026 | 10.25 | 10.33 | 9.90 | 9.90 | 9.90 | -3.13% | 15,671,260 |
| Mar 19, 2026 | 10.50 | 10.56 | 10.15 | 10.22 | 10.22 | -4.22% | 18,413,330 |
| Mar 18, 2026 | 10.62 | 10.69 | 10.45 | 10.67 | 10.67 | 1.33% | 12,929,000 |
| Mar 17, 2026 | 10.74 | 11.08 | 10.53 | 10.53 | 10.53 | -1.13% | 19,919,300 |
| Mar 16, 2026 | 10.50 | 10.68 | 10.41 | 10.65 | 10.65 | 1.33% | 13,976,690 |
| Mar 13, 2026 | 10.53 | 10.75 | 10.45 | 10.51 | 10.51 | -1.31% | 12,540,800 |
| Mar 12, 2026 | 10.77 | 10.91 | 10.59 | 10.65 | 10.65 | -0.56% | 13,609,950 |
| Mar 11, 2026 | 10.94 | 11.00 | 10.65 | 10.71 | 10.71 | -1.92% | 13,503,450 |
| Mar 10, 2026 | 10.85 | 11.04 | 10.84 | 10.92 | 10.92 | 1.58% | 11,241,202 |
| Mar 9, 2026 | 10.62 | 10.86 | 10.43 | 10.75 | 10.75 | -0.46% | 14,894,750 |
| Mar 6, 2026 | 10.65 | 10.92 | 10.65 | 10.80 | 10.80 | 0.47% | 12,917,600 |
| Mar 5, 2026 | 10.68 | 10.87 | 10.66 | 10.75 | 10.75 | 2.58% | 16,069,600 |
| Mar 4, 2026 | 10.28 | 10.67 | 10.22 | 10.48 | 10.48 | 0.48% | 17,156,380 |
| Mar 3, 2026 | 11.24 | 11.37 | 10.40 | 10.43 | 10.43 | -7.21% | 31,715,080 |
| Mar 2, 2026 | 11.60 | 11.70 | 11.18 | 11.24 | 11.24 | -5.63% | 30,932,400 |
| Feb 27, 2026 | 11.80 | 11.93 | 11.67 | 11.91 | 11.91 | -0.25% | 20,613,200 |
| Feb 26, 2026 | 11.86 | 12.12 | 11.78 | 11.94 | 11.94 | 1.19% | 31,686,130 |
| Feb 25, 2026 | 11.39 | 11.80 | 11.35 | 11.80 | 11.80 | 3.69% | 30,029,100 |
| Feb 24, 2026 | 11.68 | 11.75 | 11.29 | 11.38 | 11.38 | -1.47% | 22,892,700 |
| Feb 13, 2026 | 11.49 | 11.82 | 11.44 | 11.55 | 11.55 | - | 18,356,040 |
| Feb 12, 2026 | 11.51 | 11.81 | 11.41 | 11.55 | 11.55 | -0.35% | 21,402,400 |
| Feb 11, 2026 | 11.35 | 11.68 | 11.26 | 11.59 | 11.59 | 1.58% | 26,318,100 |
| Feb 10, 2026 | 11.10 | 11.48 | 10.91 | 11.41 | 11.41 | 1.69% | 30,930,959 |
| Feb 9, 2026 | 11.13 | 11.23 | 10.90 | 11.22 | 11.22 | - | 28,207,400 |
| Feb 6, 2026 | 11.28 | 11.54 | 11.10 | 11.22 | 11.22 | -2.52% | 22,926,900 |
| Feb 5, 2026 | 11.80 | 11.83 | 11.49 | 11.51 | 11.51 | -3.84% | 22,551,100 |
| Feb 4, 2026 | 11.90 | 11.99 | 11.68 | 11.97 | 11.97 | -0.66% | 29,292,990 |
| Feb 3, 2026 | 11.50 | 12.10 | 11.45 | 12.05 | 12.05 | 4.78% | 45,770,750 |
| Feb 2, 2026 | 11.32 | 11.75 | 11.32 | 11.50 | 11.50 | -0.09% | 33,081,600 |
| Jan 30, 2026 | 11.40 | 11.57 | 11.00 | 11.51 | 11.51 | 1.59% | 32,080,700 |
| Jan 29, 2026 | 11.57 | 11.86 | 11.30 | 11.33 | 11.33 | -1.99% | 37,823,200 |
| Jan 28, 2026 | 11.80 | 11.86 | 11.52 | 11.56 | 11.56 | -2.36% | 26,587,200 |
| Jan 27, 2026 | 11.93 | 12.01 | 11.47 | 11.84 | 11.84 | -1.50% | 36,504,900 |
| Jan 26, 2026 | 12.77 | 12.89 | 11.89 | 12.02 | 12.02 | -5.80% | 63,036,250 |
| Jan 23, 2026 | 11.95 | 13.09 | 11.65 | 12.76 | 12.76 | 8.32% | 84,734,450 |
| Jan 22, 2026 | 11.29 | 12.38 | 11.00 | 11.78 | 11.78 | 8.37% | 84,179,567 |
| Jan 21, 2026 | 10.59 | 10.87 | 10.56 | 10.87 | 10.87 | 2.07% | 17,931,510 |
| Jan 20, 2026 | 11.00 | 11.12 | 10.57 | 10.65 | 10.65 | -3.27% | 26,932,100 |
| Jan 19, 2026 | 10.80 | 11.11 | 10.75 | 11.01 | 11.01 | 1.29% | 23,433,400 |
| Jan 16, 2026 | 10.98 | 11.07 | 10.71 | 10.87 | 10.87 | - | 23,936,600 |
| Jan 15, 2026 | 11.09 | 11.15 | 10.74 | 10.87 | 10.87 | -2.95% | 32,737,210 |
| Jan 14, 2026 | 11.32 | 11.67 | 10.98 | 11.20 | 11.20 | -1.84% | 55,634,930 |
| Jan 13, 2026 | 11.90 | 11.98 | 11.35 | 11.41 | 11.41 | -6.48% | 68,338,330 |
| Jan 12, 2026 | 11.05 | 12.49 | 11.03 | 12.20 | 12.20 | 13.28% | 99,465,080 |
| Jan 9, 2026 | 10.45 | 11.06 | 10.31 | 10.77 | 10.77 | 3.26% | 61,373,000 |
| Jan 8, 2026 | 10.53 | 10.54 | 10.22 | 10.43 | 10.43 | -1.60% | 48,836,500 |
| Jan 7, 2026 | 10.19 | 10.71 | 10.18 | 10.60 | 10.60 | 4.13% | 60,685,700 |
| Jan 6, 2026 | 10.13 | 10.38 | 10.06 | 10.18 | 10.18 | 1.09% | 31,504,700 |
| Jan 5, 2026 | 10.21 | 10.29 | 10.03 | 10.07 | 10.07 | -2.42% | 39,193,300 |
| Dec 31, 2025 | 10.15 | 10.49 | 10.10 | 10.32 | 10.32 | 0.98% | 45,233,400 |
| Dec 30, 2025 | 10.20 | 10.43 | 10.08 | 10.22 | 10.22 | -1.83% | 41,400,910 |
| Dec 29, 2025 | 9.97 | 10.51 | 9.92 | 10.41 | 10.41 | 4.41% | 58,306,740 |
| Dec 26, 2025 | 10.13 | 10.36 | 9.90 | 9.97 | 9.97 | -2.16% | 38,082,000 |
| Dec 25, 2025 | 9.98 | 10.29 | 9.85 | 10.19 | 10.19 | 1.19% | 43,872,100 |
| Dec 24, 2025 | 9.77 | 10.14 | 9.68 | 10.07 | 10.07 | 3.49% | 48,555,700 |
| Dec 23, 2025 | 9.74 | 10.06 | 9.69 | 9.73 | 9.73 | - | 43,969,920 |
| Dec 22, 2025 | 9.45 | 9.75 | 9.39 | 9.73 | 9.73 | 3.51% | 34,236,100 |
| Dec 19, 2025 | 9.42 | 9.58 | 9.36 | 9.40 | 9.40 | -0.11% | 23,991,800 |
| Dec 18, 2025 | 9.02 | 9.72 | 9.02 | 9.41 | 9.41 | 3.18% | 35,490,900 |
| Dec 17, 2025 | 9.20 | 9.26 | 8.88 | 9.12 | 9.12 | -1.08% | 24,008,800 |
| Dec 16, 2025 | 9.50 | 9.50 | 9.06 | 9.22 | 9.22 | -4.06% | 33,630,090 |
| Dec 15, 2025 | 9.30 | 9.72 | 9.25 | 9.61 | 9.61 | 2.67% | 38,601,400 |
| Dec 12, 2025 | 9.28 | 9.55 | 9.17 | 9.36 | 9.36 | 1.19% | 26,487,300 |
| Dec 11, 2025 | 9.58 | 9.58 | 9.25 | 9.25 | 9.25 | -3.44% | 28,911,881 |
| Dec 10, 2025 | 9.57 | 9.65 | 9.48 | 9.58 | 9.58 | 0.10% | 24,406,900 |
| Dec 9, 2025 | 9.65 | 9.75 | 9.46 | 9.57 | 9.57 | -2.35% | 37,475,720 |
| Dec 8, 2025 | 9.62 | 9.93 | 9.46 | 9.80 | 9.80 | 2.30% | 52,835,310 |
| Dec 5, 2025 | 9.18 | 9.63 | 9.10 | 9.58 | 9.58 | 4.02% | 48,226,900 |
| Dec 4, 2025 | 9.38 | 9.49 | 9.20 | 9.21 | 9.21 | -2.23% | 33,248,595 |
| Dec 3, 2025 | 9.34 | 9.50 | 9.27 | 9.42 | 9.42 | 0.32% | 38,230,400 |
| Dec 2, 2025 | 9.06 | 9.70 | 9.03 | 9.39 | 9.39 | 3.99% | 51,313,790 |
| Dec 1, 2025 | 9.12 | 9.18 | 9.01 | 9.03 | 9.03 | -1.74% | 25,129,000 |
| Nov 28, 2025 | 9.15 | 9.26 | 9.07 | 9.19 | 9.19 | -0.43% | 31,240,700 |