Skip to main content
Strait Innovation Internet Co., Ltd (SHE:300300)
China flag China · Delayed Price · Currency is CNY
12.41
-0.30 (-2.36%)
Apr 29, 2026, 3:04 PM CST

SHE:300300 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.3812.7012.3012.60--0.87%29,898,204
Apr 28, 202612.3013.0012.0712.7112.710.71%80,358,990
Apr 27, 202612.2012.7711.9512.6212.621.77%49,269,110
Apr 24, 202612.3812.7812.3612.4012.400.57%41,683,530
Apr 23, 202612.7312.8212.3012.3312.33-4.05%54,784,440
Apr 22, 202612.6813.0012.6512.8512.850.39%46,923,440
Apr 21, 202613.0013.0112.7612.8012.80-3.25%63,708,160
Apr 20, 202613.1213.6113.0513.2313.233.85%94,933,140
Apr 17, 202612.9013.1812.7212.7412.74-1.47%55,735,360
Apr 16, 202612.8812.9912.7012.9312.93-1.45%59,047,990
Apr 15, 202612.8713.3412.6413.1213.120.92%80,682,970
Apr 14, 202613.0013.2212.8113.0013.00-3.27%95,332,250
Apr 13, 202613.7514.3413.4013.4413.441.05%113,922,700
Apr 10, 202613.5614.1013.0513.3013.30-1.48%117,040,700
Apr 9, 202614.0014.1013.4813.5013.50-5.06%101,135,100
Apr 8, 202613.7314.4013.7314.2214.222.08%114,208,000
Apr 7, 202613.6814.3613.6013.9313.931.90%107,490,400
Apr 3, 202613.9814.2713.4613.6713.67-4.07%109,997,600
Apr 2, 202614.0614.6814.0614.2514.253.04%152,860,800
Apr 1, 202614.4114.6413.6113.8313.83-6.68%149,880,600
Mar 31, 202614.4115.5114.2814.8214.824.37%212,681,600
Mar 30, 202612.3014.5612.2114.2014.2011.72%184,664,254
Mar 27, 202612.6613.0912.6512.7112.71-1.32%66,999,590
Mar 26, 202613.5013.7512.8712.8812.88-8.26%120,228,700
Mar 25, 202612.1914.2812.1614.0414.0414.43%154,818,203
Mar 24, 202612.0712.3911.8512.2712.27-69,839,887
Mar 23, 202611.3812.7711.3012.2712.273.20%95,595,010
Mar 20, 202612.4012.6911.8711.8911.89-3.72%58,813,300
Mar 19, 202612.3012.7512.2112.3512.35-1.52%54,825,907
Mar 18, 202612.2012.6312.0112.5412.541.29%54,751,330
Mar 17, 202613.2013.5312.3312.3812.38-7.34%82,973,910
Mar 16, 202612.9113.5012.8213.3613.361.37%61,773,480
Mar 13, 202613.0013.5912.7613.1813.180.46%80,824,550
Mar 12, 202613.4713.6312.9113.1213.12-3.24%74,151,490
Mar 11, 202613.9414.0113.5013.5613.56-4.37%97,089,940
Mar 10, 202613.9514.4513.8514.1814.181.50%106,802,925
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