Skip to main content
Sunfly Intelligent Technology Co., LTD (SHE:300423)
China flag China · Delayed Price · Currency is CNY
11.30
+0.19 (1.71%)
Mar 10, 2026, 3:04 PM CST

SHE:300423 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202611.0111.6411.0111.3011.301.71%60,723,830
Mar 9, 202611.0911.3610.9311.1111.11-0.98%59,455,710
Mar 6, 202611.5811.6511.0811.2211.22-3.11%107,992,800
Mar 5, 202610.4912.0410.4911.5811.5815.45%139,998,500
Mar 4, 20269.1510.359.0810.0310.037.39%51,350,020
Mar 3, 202610.1910.199.339.349.34-6.60%38,511,910
Mar 2, 202610.2810.389.8910.0010.00-3.47%45,932,860
Feb 27, 20269.8910.949.8010.3610.366.47%75,065,400
Feb 26, 20269.609.799.519.739.730.62%22,759,350
Feb 25, 20269.559.749.449.679.670.94%27,421,520
Feb 24, 20269.369.619.339.589.583.79%25,252,200
Feb 13, 20269.279.429.229.239.23-1.18%14,454,400
Feb 12, 20269.379.459.169.349.340.21%18,198,400
Feb 11, 20269.579.579.299.329.32-2.51%21,547,710
Feb 10, 20269.609.729.529.569.56-1.14%30,253,950
Feb 9, 20269.459.759.459.679.672.33%40,539,610
Feb 6, 20269.419.579.359.459.45-41,420,920
Feb 5, 20269.709.869.339.459.45-5.31%73,084,930
Feb 4, 20268.259.988.259.989.9819.95%63,487,210
Feb 3, 20268.228.328.118.328.322.21%10,221,980
Feb 2, 20268.098.408.098.148.14-0.12%13,686,500
Jan 30, 20268.418.438.018.158.15-3.09%15,195,320
Jan 29, 20268.608.738.418.418.41-3.11%15,939,410
Jan 28, 20269.089.118.668.688.68-3.02%17,222,500
Jan 27, 20269.109.158.588.958.95-1.65%24,165,390
Jan 26, 20269.339.459.059.109.10-3.19%31,335,600
Jan 23, 20269.279.629.279.409.403.64%33,784,275
Jan 22, 20269.009.188.929.079.070.67%15,990,150
Jan 21, 20268.979.208.729.019.01-0.55%18,910,500
Jan 20, 20269.309.389.019.069.06-2.58%21,890,520
Jan 19, 20268.899.348.889.309.302.31%27,810,760
Jan 16, 20269.369.519.089.099.09-28,936,870
Jan 15, 20269.179.308.979.099.09-1.73%22,889,040
Jan 14, 20269.269.449.109.259.25-1.39%42,695,960
Jan 13, 20269.469.999.019.389.38-1.57%57,211,040
Jan 12, 20269.239.699.159.539.533.36%49,751,310
Jan 9, 20269.109.429.039.229.22-43,809,500
Jan 8, 20268.949.298.709.229.223.13%49,100,640
Jan 7, 20268.568.988.528.948.943.83%41,586,330
Jan 6, 20268.528.618.428.618.610.82%21,106,630
Jan 5, 20268.488.658.458.548.541.91%19,165,150
Dec 31, 20258.598.668.238.388.38-2.10%21,341,953
Dec 30, 20258.808.908.518.568.56-3.49%24,764,040
Dec 29, 20259.009.008.758.878.87-0.89%23,046,300
Dec 26, 20259.089.118.818.958.95-1.97%36,118,120
Dec 25, 20258.839.168.759.139.132.58%51,013,580
Dec 24, 20258.539.308.378.908.904.46%41,054,670
Dec 23, 20258.818.968.498.528.52-5.44%43,748,230
Dec 22, 20259.249.338.929.019.01-3.12%44,799,180
Dec 19, 20259.209.709.029.309.303.10%54,585,820
Dec 18, 20258.989.268.829.029.02-1.53%45,247,070
Dec 17, 20259.319.578.799.169.16-4.38%68,732,970
Dec 16, 20259.5910.169.539.589.58-6.63%98,855,160
Dec 15, 20258.8410.268.7910.2610.2620.00%117,384,000
Dec 12, 20258.128.748.108.558.554.27%69,602,757
Dec 11, 20257.588.597.588.208.208.04%57,944,180
Dec 10, 20257.777.787.517.597.59-2.19%11,860,100
Dec 9, 20257.957.957.747.767.76-2.63%10,950,900
Dec 8, 20257.948.097.857.977.971.66%16,492,500
Dec 5, 20257.707.877.507.847.842.22%16,636,870
Dec 4, 20257.757.927.597.677.67-1.29%15,723,247
Dec 3, 20257.907.997.647.777.77-2.02%13,935,730
Dec 2, 20257.947.967.717.937.93-0.50%16,372,230
Dec 1, 20257.588.267.507.977.974.46%25,837,820
Nov 28, 20257.487.807.417.637.631.33%13,428,000
Nov 27, 20257.527.647.387.537.530.27%12,583,200
Nov 26, 20257.677.927.497.517.51-2.21%12,673,470
Nov 25, 20257.457.777.427.687.683.36%16,792,530
Nov 24, 20257.507.547.267.437.430.41%13,535,840
Nov 21, 20257.797.887.377.407.40-7.38%25,273,870
Nov 20, 20258.068.527.887.997.99-2.56%32,195,550
Nov 19, 20258.018.647.978.208.202.12%30,721,500
Nov 18, 20258.298.378.018.038.03-3.72%17,887,200
Nov 17, 20258.108.447.878.348.342.33%32,445,590
Nov 14, 20258.108.377.998.158.151.24%24,659,300
Nov 13, 20257.998.097.848.058.050.25%18,093,300
Nov 12, 20258.158.237.938.038.03-2.07%20,662,300
Nov 11, 20258.298.408.158.208.20-0.73%22,051,600
Nov 10, 20258.258.388.208.268.26-1.20%21,776,500
Nov 7, 20258.288.638.248.368.36-0.36%33,402,940
Nov 6, 20258.538.698.328.398.39-1.87%40,012,460
Nov 5, 20258.158.798.118.558.552.89%56,372,810
Nov 4, 20258.038.457.988.318.313.23%54,794,250
Nov 3, 20258.218.267.968.058.05-2.31%33,412,580
Oct 31, 20257.768.747.768.248.248.56%57,163,530
Oct 30, 20257.897.897.597.597.59-3.68%20,699,450
Oct 29, 20257.598.097.447.887.882.74%30,982,040
Oct 28, 20257.677.837.657.677.67-0.39%13,043,300
Oct 27, 20257.797.857.627.707.70-0.65%18,603,700
Oct 24, 20257.837.877.667.757.75-1.52%20,255,660
Oct 23, 20257.907.997.637.877.87-2.11%32,476,020
Oct 22, 20257.628.397.568.048.046.35%44,937,250
Oct 21, 20257.577.617.497.567.560.67%8,997,030
Oct 20, 20257.457.597.437.517.512.04%10,848,250
Oct 17, 20257.657.707.337.367.36-3.92%14,149,810
Oct 16, 20257.797.817.627.667.66-1.29%15,155,650
Oct 15, 20257.657.797.517.767.761.31%19,116,710
Oct 14, 20257.817.907.637.667.66-3.04%28,712,960
Oct 13, 20257.267.907.187.907.903.95%35,042,340
Oct 10, 20257.407.747.347.607.602.70%23,824,580