Skip to main content
Strait Innovation Internet Co., Ltd (SHE:300300)
China flag China · Delayed Price · Currency is CNY
13.97
-0.22 (-1.55%)
Mar 9, 2026, 3:05 PM CST

SHE:300300 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.2614.5513.6613.9713.97-1.55%107,503,700
Mar 6, 202614.7215.0714.0114.1914.19-4.25%143,540,130
Mar 5, 202614.8816.1014.8014.8214.82-3.20%209,571,100
Mar 4, 202613.3515.9813.2915.3115.3110.22%221,901,600
Mar 3, 202613.6015.1913.2913.8913.89-187,473,500
Mar 2, 202612.8514.2812.8013.8913.891.54%143,753,500
Feb 27, 202612.8014.1812.4513.6813.684.35%159,260,900
Feb 26, 202613.1013.9412.9513.1113.113.07%128,336,600
Feb 25, 202612.5212.9612.3612.7212.720.24%65,097,280
Feb 24, 202612.4112.8712.3012.6912.692.75%73,538,200
Feb 13, 202612.4012.8612.3212.3512.352.07%77,537,783
Feb 12, 202612.3012.4812.0012.1012.10-3.35%71,996,640
Feb 11, 202613.1013.4512.4812.5212.52-3.40%92,366,160
Feb 10, 202613.2213.4412.8412.9612.96-3.64%92,694,150
Feb 9, 202613.2113.9513.2113.4513.450.30%134,569,200
Feb 6, 202614.0914.5413.1413.4113.41-7.64%198,172,100
Feb 5, 202612.3114.5212.3114.5214.5220.00%218,873,572
Feb 4, 202612.0012.7811.6912.1012.10-0.49%82,290,880
Feb 3, 202611.8012.2011.6512.1612.164.65%59,434,950
Feb 2, 202611.9012.2011.6111.6211.62-4.28%46,413,740
Jan 30, 202611.8112.3211.6212.1412.140.50%71,012,130
Jan 29, 202612.6012.8412.0012.0812.08-2.50%93,667,730
Jan 28, 202612.1112.8411.9012.3912.390.32%110,059,500
Jan 27, 202611.4212.5011.3512.3512.358.14%101,817,400
Jan 26, 202612.1612.2711.3811.4211.42-8.05%80,314,540
Jan 23, 202611.4612.7411.4012.4212.428.28%103,841,300
Jan 22, 202611.2411.5911.1611.4711.472.05%54,572,469
Jan 21, 202611.6011.7211.0811.2411.24-5.39%71,723,720
Jan 20, 202611.7512.5711.6811.8811.882.24%72,745,500
Jan 19, 202611.8311.9811.4511.6211.62-1.78%60,189,010
Jan 16, 202612.5212.9711.8211.8311.83-9.14%98,485,210
Jan 15, 202614.1114.2412.5513.0213.02-9.71%114,007,200
Jan 14, 202613.7715.0013.2814.4214.420.98%142,767,400
Jan 13, 202614.1615.1814.0514.2814.280.85%132,014,800
Jan 12, 202613.5014.2113.5014.1614.163.66%109,062,259
Jan 9, 202613.8314.2013.6013.6613.66-2.91%105,881,655
Jan 8, 202614.5814.7714.0514.0714.07-5.25%123,674,765
Jan 7, 202614.2214.9914.1314.8514.852.91%125,419,800
Jan 6, 202614.9715.1814.3114.4314.43-4.88%129,252,600
Jan 5, 202614.9715.8014.5715.1715.170.93%106,924,400
Dec 31, 202515.8015.9815.0015.0315.03-8.30%144,511,900
Dec 30, 202516.6617.5015.6916.3916.39-3.81%168,932,700
Dec 29, 202517.4317.8016.6817.0417.04-0.64%162,261,200
Dec 26, 202516.8217.9016.3917.1517.150.94%197,058,000
Dec 25, 202517.2018.0416.5916.9916.99-1.96%197,501,500
Dec 24, 202515.8017.4815.6417.3317.336.65%199,981,100
Dec 23, 202515.2717.5315.1816.2516.254.64%216,498,499
Dec 22, 202516.9817.2015.0115.5315.53-6.16%204,482,312
Dec 19, 202516.2018.1416.0116.5516.550.91%224,541,300
Dec 18, 202514.3016.9114.1016.4016.4016.39%217,305,200
Dec 17, 202515.6016.1613.7714.0914.09-12.54%176,691,700
Dec 16, 202516.8817.6616.0716.1116.11-8.41%158,373,600
Dec 15, 202516.0317.8215.6717.5917.596.09%186,471,100
Dec 12, 202517.5018.1316.5616.5816.58-6.85%175,385,300
Dec 11, 202518.0018.4216.8817.8017.80-1.87%167,275,900
Dec 10, 202517.8118.8717.5018.1418.144.31%184,635,000
Dec 9, 202517.5818.2816.6817.3917.39-5.85%184,601,400
Dec 8, 202518.2019.4417.6718.4718.473.88%227,852,700
Dec 5, 202516.2318.2216.2317.7817.789.28%201,663,600
Dec 4, 202515.4817.0314.7816.2716.274.16%176,390,000
Dec 3, 202518.5018.6314.9715.6215.62-15.38%237,101,261
Dec 2, 202515.9318.5015.8618.4618.4613.53%212,615,700
Dec 1, 202515.4017.2915.2016.2616.261.31%211,169,100
Nov 28, 202513.4116.4313.4116.0516.0516.47%225,399,800
Nov 27, 202513.2013.9612.7713.7813.786.00%181,494,200
Nov 26, 202513.1214.1212.5113.0013.00-3.20%179,237,800
Nov 25, 202512.5814.0912.3413.4313.436.76%192,976,300
Nov 24, 202514.0014.7511.9212.5812.58-13.78%210,811,600
Nov 21, 202515.0517.9714.5914.5914.59-20.01%227,157,300
Nov 17, 202516.5518.2416.1018.2418.2420.00%181,425,300
Nov 14, 202512.8815.8012.6115.2015.2014.20%240,171,800
Nov 13, 202511.4213.8411.4013.3113.3110.92%249,869,400
Nov 12, 202511.6612.8311.4512.0012.00-203,144,300
Nov 11, 202511.2012.0910.7012.0012.007.05%204,170,200
Nov 10, 202510.8612.5010.5311.2111.21-1.84%220,653,300
Nov 7, 202510.5711.9510.3611.4211.4210.87%232,092,600
Nov 6, 202511.6011.8410.0210.3010.30-16.26%215,912,000
Nov 5, 202512.1013.6511.5212.3012.30-5.17%265,392,700
Nov 4, 202510.6812.9710.0012.9712.9719.98%296,202,400
Nov 3, 202510.1511.799.7210.8110.815.46%266,144,200
Oct 31, 20258.3810.258.2210.2510.2520.02%283,808,500
Oct 30, 20259.159.368.408.548.54-7.97%231,742,100
Oct 29, 202510.0810.489.109.289.280.98%302,811,300
Oct 28, 20258.519.198.189.199.1919.97%135,601,200
Oct 27, 20256.847.666.687.667.6620.06%179,585,600
Oct 24, 20256.356.986.046.386.384.08%159,302,900
Oct 23, 20255.606.185.566.136.136.79%121,936,300
Oct 22, 20255.996.185.655.745.74-6.21%97,867,750
Oct 21, 20255.936.175.696.126.122.68%130,758,700
Oct 20, 20255.836.455.695.965.962.23%173,505,500
Oct 17, 20254.835.834.815.835.8319.96%122,607,600
Oct 16, 20254.954.984.824.864.86-2.41%19,524,980
Oct 15, 20254.834.984.814.984.982.68%24,430,330
Oct 14, 20254.844.974.824.854.850.21%24,591,230
Oct 13, 20254.554.904.544.844.84-0.62%23,281,860
Oct 10, 20254.795.054.794.874.871.67%21,591,540
Oct 9, 20254.984.984.774.794.79-3.04%24,762,800
Sep 30, 20254.805.004.804.944.943.13%28,277,140
Sep 29, 20254.774.834.624.794.790.42%23,537,210
Sep 26, 20254.684.984.634.774.771.49%32,960,440