Surfilter Network Technology Co., Ltd. (SHE:300311)
China
· Delayed Price · Currency is CNY 5.42
+0.08 (1.50%)
At close: Apr 29, 2026
SHE:300311 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.33 | 5.42 | 5.33 | 5.42 | 5.42 | 1.50% | 9,081,168 |
| Apr 28, 2026 | 5.47 | 5.54 | 5.28 | 5.34 | 5.34 | -2.55% | 16,291,547 |
| Apr 27, 2026 | 5.55 | 5.56 | 5.37 | 5.48 | 5.48 | -0.36% | 12,561,624 |
| Apr 24, 2026 | 5.32 | 5.54 | 5.31 | 5.50 | 5.50 | 3.19% | 16,216,671 |
| Apr 23, 2026 | 5.38 | 5.39 | 5.30 | 5.33 | 5.33 | -0.93% | 8,463,193 |
| Apr 22, 2026 | 5.33 | 5.42 | 5.33 | 5.38 | 5.38 | 0.56% | 7,738,812 |
| Apr 21, 2026 | 5.35 | 5.43 | 5.34 | 5.35 | 5.35 | -0.37% | 8,829,992 |
| Apr 20, 2026 | 5.33 | 5.38 | 5.32 | 5.37 | 5.37 | 0.19% | 6,094,266 |
| Apr 17, 2026 | 5.35 | 5.41 | 5.33 | 5.36 | 5.36 | - | 8,543,776 |
| Apr 16, 2026 | 5.29 | 5.38 | 5.28 | 5.36 | 5.36 | 1.32% | 8,408,625 |
| Apr 15, 2026 | 5.25 | 5.31 | 5.21 | 5.29 | 5.29 | 0.76% | 9,392,072 |
| Apr 14, 2026 | 5.27 | 5.27 | 5.20 | 5.25 | 5.25 | 0.57% | 6,184,300 |
| Apr 13, 2026 | 5.10 | 5.26 | 5.10 | 5.22 | 5.22 | 0.77% | 8,967,944 |
| Apr 10, 2026 | 5.16 | 5.26 | 5.14 | 5.18 | 5.18 | 1.37% | 7,947,941 |
| Apr 9, 2026 | 5.18 | 5.18 | 5.09 | 5.11 | 5.11 | -1.92% | 7,524,512 |
| Apr 8, 2026 | 5.16 | 5.22 | 5.12 | 5.21 | 5.21 | 3.37% | 10,582,560 |
| Apr 7, 2026 | 4.95 | 5.06 | 4.93 | 5.04 | 5.04 | 1.82% | 6,623,500 |
| Apr 3, 2026 | 5.04 | 5.08 | 4.93 | 4.95 | 4.95 | -1.59% | 8,069,285 |
| Apr 2, 2026 | 5.16 | 5.17 | 5.00 | 5.03 | 5.03 | -2.52% | 9,138,100 |
| Apr 1, 2026 | 5.18 | 5.21 | 5.13 | 5.16 | 5.16 | 1.18% | 7,523,894 |
| Mar 31, 2026 | 5.21 | 5.28 | 5.08 | 5.10 | 5.10 | -2.11% | 9,674,146 |
| Mar 30, 2026 | 5.12 | 5.22 | 5.10 | 5.21 | 5.21 | 0.39% | 7,564,181 |
| Mar 27, 2026 | 5.05 | 5.20 | 5.01 | 5.19 | 5.19 | 1.57% | 8,151,375 |
| Mar 26, 2026 | 5.18 | 5.22 | 5.09 | 5.11 | 5.11 | -1.35% | 9,280,830 |
| Mar 25, 2026 | 5.08 | 5.23 | 5.08 | 5.18 | 5.18 | 2.78% | 13,776,590 |
| Mar 24, 2026 | 5.01 | 5.06 | 4.92 | 5.04 | 5.04 | 2.86% | 12,937,763 |
| Mar 23, 2026 | 5.07 | 5.12 | 4.84 | 4.90 | 4.90 | -5.04% | 18,262,700 |
| Mar 20, 2026 | 5.45 | 5.48 | 5.16 | 5.16 | 5.16 | -4.62% | 22,023,060 |
| Mar 19, 2026 | 5.45 | 5.52 | 5.39 | 5.41 | 5.41 | -1.81% | 12,028,060 |
| Mar 18, 2026 | 5.39 | 5.52 | 5.39 | 5.51 | 5.51 | 2.23% | 11,484,183 |
| Mar 17, 2026 | 5.57 | 5.59 | 5.38 | 5.39 | 5.39 | -3.23% | 12,165,141 |
| Mar 16, 2026 | 5.55 | 5.59 | 5.48 | 5.57 | 5.57 | 0.36% | 11,110,910 |
| Mar 13, 2026 | 5.57 | 5.64 | 5.52 | 5.55 | 5.55 | -0.72% | 14,824,460 |
| Mar 12, 2026 | 5.72 | 5.73 | 5.58 | 5.59 | 5.59 | -2.10% | 12,239,300 |
| Mar 11, 2026 | 5.80 | 5.80 | 5.66 | 5.71 | 5.71 | - | 11,646,800 |
| Mar 10, 2026 | 5.69 | 5.85 | 5.66 | 5.71 | 5.71 | 1.42% | 14,241,940 |
| 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 |