Surfilter Network Technology Co., Ltd. (SHE:300311)
China
· Delayed Price · Currency is CNY 5.63
+0.15 (2.74%)
Mar 9, 2026, 4:00 PM EDT
SHE:300311 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.41 | 5.65 | 5.38 | 5.63 | 5.63 | 2.74% | 15,538,270 |
| Mar 6, 2026 | 5.45 | 5.53 | 5.42 | 5.48 | 5.48 | 0.74% | 9,278,300 |
| Mar 5, 2026 | 5.44 | 5.48 | 5.39 | 5.44 | 5.44 | 1.49% | 11,168,690 |
| Mar 4, 2026 | 5.20 | 5.38 | 5.17 | 5.36 | 5.36 | 2.10% | 14,678,050 |
| Mar 3, 2026 | 5.54 | 5.58 | 5.22 | 5.25 | 5.25 | -4.89% | 21,810,120 |
| Mar 2, 2026 | 5.66 | 5.70 | 5.44 | 5.52 | 5.52 | -3.66% | 22,820,113 |
| Feb 27, 2026 | 5.71 | 5.78 | 5.65 | 5.73 | 5.73 | 0.35% | 12,220,490 |
| Feb 26, 2026 | 5.56 | 5.73 | 5.54 | 5.71 | 5.71 | 2.70% | 17,986,620 |
| Feb 25, 2026 | 5.50 | 5.60 | 5.46 | 5.56 | 5.56 | 1.46% | 14,594,740 |
| Feb 24, 2026 | 5.63 | 5.64 | 5.45 | 5.48 | 5.48 | -1.44% | 20,950,950 |
| Feb 13, 2026 | 5.40 | 5.61 | 5.37 | 5.56 | 5.56 | 3.54% | 20,894,120 |
| Feb 12, 2026 | 5.42 | 5.51 | 5.36 | 5.37 | 5.37 | -0.74% | 14,604,440 |
| Feb 11, 2026 | 5.29 | 5.45 | 5.26 | 5.41 | 5.41 | 2.08% | 16,058,170 |
| Feb 10, 2026 | 5.29 | 5.34 | 5.27 | 5.30 | 5.30 | - | 9,099,967 |
| Feb 9, 2026 | 5.26 | 5.38 | 5.23 | 5.30 | 5.30 | 1.92% | 13,445,850 |
| Feb 6, 2026 | 5.23 | 5.32 | 5.18 | 5.20 | 5.20 | -0.76% | 18,382,950 |
| Feb 5, 2026 | 5.25 | 5.47 | 5.21 | 5.24 | 5.24 | -0.19% | 27,892,498 |
| Feb 4, 2026 | 5.09 | 5.32 | 5.09 | 5.25 | 5.25 | 2.54% | 26,284,370 |
| Feb 3, 2026 | 5.05 | 5.17 | 5.05 | 5.12 | 5.12 | 2.81% | 20,168,760 |
| Feb 2, 2026 | 5.14 | 5.23 | 4.97 | 4.98 | 4.98 | 3.97% | 36,294,680 |
| Jan 30, 2026 | 4.83 | 4.85 | 4.73 | 4.79 | 4.79 | -0.83% | 8,892,795 |
| Jan 29, 2026 | 4.82 | 4.89 | 4.75 | 4.83 | 4.83 | 0.21% | 10,890,730 |
| Jan 28, 2026 | 4.99 | 5.03 | 4.80 | 4.82 | 4.82 | -3.41% | 13,457,520 |
| Jan 27, 2026 | 5.02 | 5.06 | 4.91 | 4.99 | 4.99 | -1.58% | 11,116,810 |
| Jan 26, 2026 | 5.02 | 5.08 | 4.99 | 5.07 | 5.07 | 1.40% | 15,531,320 |
| Jan 23, 2026 | 4.94 | 5.02 | 4.92 | 5.00 | 5.00 | 1.42% | 12,074,200 |
| Jan 22, 2026 | 4.83 | 4.93 | 4.82 | 4.93 | 4.93 | 2.07% | 10,753,170 |
| Jan 21, 2026 | 4.83 | 4.85 | 4.80 | 4.83 | 4.83 | -0.21% | 6,356,942 |
| Jan 20, 2026 | 4.85 | 4.90 | 4.82 | 4.84 | 4.84 | -0.41% | 7,796,013 |
| Jan 19, 2026 | 4.86 | 4.90 | 4.83 | 4.86 | 4.86 | - | 8,377,332 |
| Jan 16, 2026 | 4.89 | 4.91 | 4.81 | 4.86 | 4.86 | -0.82% | 11,076,652 |
| Jan 15, 2026 | 4.98 | 5.03 | 4.85 | 4.90 | 4.90 | -0.61% | 14,358,570 |
| Jan 14, 2026 | 4.83 | 4.95 | 4.81 | 4.93 | 4.93 | 1.86% | 18,661,000 |
| Jan 13, 2026 | 4.92 | 4.92 | 4.77 | 4.84 | 4.84 | -0.62% | 15,547,760 |
| Jan 12, 2026 | 4.75 | 4.89 | 4.75 | 4.87 | 4.87 | 2.74% | 17,367,840 |
| Jan 9, 2026 | 4.62 | 4.75 | 4.62 | 4.74 | 4.74 | 2.16% | 12,776,480 |
| Jan 8, 2026 | 4.58 | 4.67 | 4.55 | 4.64 | 4.64 | 1.53% | 9,410,704 |
| Jan 7, 2026 | 4.58 | 4.64 | 4.54 | 4.57 | 4.57 | - | 9,075,206 |
| Jan 6, 2026 | 4.54 | 4.59 | 4.53 | 4.57 | 4.57 | 0.44% | 9,067,225 |
| Jan 5, 2026 | 4.45 | 4.55 | 4.44 | 4.55 | 4.55 | 2.48% | 8,803,761 |
| Dec 31, 2025 | 4.44 | 4.47 | 4.40 | 4.44 | 4.44 | - | 6,327,144 |
| Dec 30, 2025 | 4.40 | 4.53 | 4.39 | 4.44 | 4.44 | 0.68% | 8,024,795 |
| Dec 29, 2025 | 4.44 | 4.45 | 4.38 | 4.41 | 4.41 | -0.90% | 6,488,952 |
| Dec 26, 2025 | 4.43 | 4.49 | 4.41 | 4.45 | 4.45 | -0.22% | 6,952,355 |
| Dec 25, 2025 | 4.45 | 4.48 | 4.42 | 4.46 | 4.46 | 0.45% | 5,302,418 |
| Dec 24, 2025 | 4.35 | 4.46 | 4.34 | 4.44 | 4.44 | 1.60% | 6,721,499 |
| Dec 23, 2025 | 4.50 | 4.52 | 4.35 | 4.37 | 4.37 | -0.68% | 7,596,200 |
| Dec 22, 2025 | 4.41 | 4.46 | 4.38 | 4.40 | 4.40 | - | 5,590,043 |
| Dec 19, 2025 | 4.32 | 4.41 | 4.32 | 4.40 | 4.40 | 1.85% | 6,060,384 |
| Dec 18, 2025 | 4.27 | 4.36 | 4.26 | 4.32 | 4.32 | 0.70% | 8,143,332 |
| Dec 17, 2025 | 4.31 | 4.32 | 4.19 | 4.29 | 4.29 | -0.46% | 12,078,620 |
| Dec 16, 2025 | 4.47 | 4.47 | 4.31 | 4.31 | 4.31 | -3.15% | 10,244,410 |
| Dec 15, 2025 | 4.48 | 4.51 | 4.44 | 4.45 | 4.45 | -1.33% | 6,179,766 |
| Dec 12, 2025 | 4.49 | 4.56 | 4.48 | 4.51 | 4.51 | 0.45% | 5,328,210 |
| Dec 11, 2025 | 4.60 | 4.60 | 4.49 | 4.49 | 4.49 | -2.39% | 8,630,973 |
| Dec 10, 2025 | 4.60 | 4.61 | 4.55 | 4.60 | 4.60 | 0.44% | 5,812,208 |
| Dec 9, 2025 | 4.66 | 4.66 | 4.57 | 4.58 | 4.58 | -1.51% | 5,982,538 |
| Dec 8, 2025 | 4.62 | 4.69 | 4.62 | 4.65 | 4.65 | 0.43% | 6,784,400 |
| Dec 5, 2025 | 4.50 | 4.63 | 4.49 | 4.63 | 4.63 | 2.89% | 9,339,893 |
| Dec 4, 2025 | 4.62 | 4.63 | 4.50 | 4.50 | 4.50 | -2.39% | 12,197,620 |
| Dec 3, 2025 | 4.74 | 4.75 | 4.60 | 4.61 | 4.61 | -2.74% | 11,591,850 |
| Dec 2, 2025 | 4.84 | 4.85 | 4.73 | 4.74 | 4.74 | -2.27% | 9,831,900 |
| Dec 1, 2025 | 4.85 | 4.93 | 4.84 | 4.85 | 4.85 | -0.61% | 7,794,088 |
| Nov 28, 2025 | 4.81 | 4.89 | 4.77 | 4.88 | 4.88 | 1.24% | 8,586,180 |
| Nov 27, 2025 | 4.86 | 4.91 | 4.81 | 4.82 | 4.82 | -0.62% | 9,299,463 |
| Nov 26, 2025 | 4.89 | 4.93 | 4.84 | 4.85 | 4.85 | -0.61% | 8,686,190 |
| Nov 25, 2025 | 4.86 | 4.92 | 4.86 | 4.88 | 4.88 | 0.62% | 9,477,398 |
| Nov 24, 2025 | 4.78 | 4.89 | 4.71 | 4.85 | 4.85 | 1.89% | 11,630,940 |
| Nov 21, 2025 | 4.92 | 4.97 | 4.75 | 4.76 | 4.76 | -4.80% | 17,078,080 |
| Nov 20, 2025 | 5.02 | 5.07 | 4.92 | 5.00 | 5.00 | -0.20% | 13,635,360 |
| Nov 19, 2025 | 5.10 | 5.13 | 4.98 | 5.01 | 5.01 | -2.34% | 14,935,940 |
| Nov 18, 2025 | 5.15 | 5.18 | 5.09 | 5.13 | 5.13 | -0.39% | 13,372,110 |
| Nov 17, 2025 | 5.07 | 5.19 | 5.07 | 5.15 | 5.15 | 1.38% | 10,846,870 |
| Nov 14, 2025 | 5.14 | 5.16 | 5.08 | 5.08 | 5.08 | -0.97% | 12,201,570 |
| Nov 13, 2025 | 4.96 | 5.16 | 4.96 | 5.13 | 5.13 | 3.01% | 21,701,020 |
| Nov 12, 2025 | 5.03 | 5.06 | 4.94 | 4.98 | 4.98 | -1.19% | 10,682,520 |
| Nov 11, 2025 | 4.98 | 5.05 | 4.95 | 5.04 | 5.04 | 1.41% | 13,676,950 |
| Nov 10, 2025 | 4.91 | 4.98 | 4.88 | 4.97 | 4.97 | 1.22% | 8,582,176 |
| Nov 7, 2025 | 4.92 | 4.95 | 4.89 | 4.91 | 4.91 | -0.81% | 10,706,490 |
| Nov 6, 2025 | 5.05 | 5.05 | 4.94 | 4.95 | 4.95 | -1.59% | 12,017,960 |
| Nov 5, 2025 | 4.94 | 5.04 | 4.91 | 5.03 | 5.03 | 1.21% | 13,372,730 |
| Nov 4, 2025 | 4.96 | 5.04 | 4.93 | 4.97 | 4.97 | - | 12,637,860 |
| Nov 3, 2025 | 4.87 | 5.01 | 4.83 | 4.97 | 4.97 | 2.69% | 17,319,260 |
| Oct 31, 2025 | 4.78 | 4.85 | 4.76 | 4.84 | 4.84 | 1.68% | 11,992,920 |
| Oct 30, 2025 | 4.76 | 4.83 | 4.76 | 4.76 | 4.76 | -0.21% | 10,122,640 |
| Oct 29, 2025 | 4.81 | 4.83 | 4.76 | 4.77 | 4.77 | -0.83% | 9,012,749 |
| Oct 28, 2025 | 4.78 | 4.88 | 4.76 | 4.81 | 4.81 | 0.63% | 11,493,730 |
| Oct 27, 2025 | 4.84 | 4.86 | 4.74 | 4.78 | 4.78 | -0.83% | 12,427,970 |
| Oct 24, 2025 | 4.91 | 4.93 | 4.82 | 4.82 | 4.82 | -1.43% | 11,968,490 |
| Oct 23, 2025 | 4.82 | 4.92 | 4.82 | 4.89 | 4.89 | 1.03% | 15,101,220 |
| Oct 22, 2025 | 4.71 | 4.92 | 4.70 | 4.84 | 4.84 | 2.54% | 19,960,740 |
| Oct 21, 2025 | 4.64 | 4.73 | 4.64 | 4.72 | 4.72 | 1.72% | 12,801,700 |
| Oct 20, 2025 | 4.64 | 4.69 | 4.62 | 4.64 | 4.64 | 0.87% | 8,360,600 |
| Oct 17, 2025 | 4.66 | 4.70 | 4.60 | 4.60 | 4.60 | -1.29% | 10,504,350 |
| Oct 16, 2025 | 4.71 | 4.73 | 4.64 | 4.66 | 4.66 | -1.06% | 8,821,000 |
| Oct 15, 2025 | 4.65 | 4.72 | 4.60 | 4.71 | 4.71 | 1.51% | 10,229,090 |
| Oct 14, 2025 | 4.64 | 4.71 | 4.64 | 4.64 | 4.64 | - | 10,041,120 |
| Oct 13, 2025 | 4.56 | 4.65 | 4.50 | 4.64 | 4.64 | -0.64% | 10,461,150 |
| Oct 10, 2025 | 4.69 | 4.74 | 4.67 | 4.67 | 4.67 | -0.85% | 9,262,544 |
| Oct 9, 2025 | 4.74 | 4.77 | 4.67 | 4.71 | 4.71 | -0.42% | 8,422,632 |