Skip to main content
Sunfly Intelligent Technology Co., LTD (SHE:300423)
China flag China · Delayed Price · Currency is CNY
7.83
-0.07 (-0.89%)
Apr 30, 2026, 3:04 PM CST

SHE:300423 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20267.767.937.767.86--0.51%622,100
Apr 29, 20267.517.977.507.907.904.22%14,568,078
Apr 28, 20267.787.807.497.587.58-4.05%14,429,700
Apr 27, 20267.667.917.547.907.902.86%11,439,880
Apr 24, 20267.767.767.567.687.68-0.52%9,367,200
Apr 23, 20267.908.017.677.727.72-2.89%11,184,800
Apr 22, 20267.917.957.847.957.95-0.25%8,209,000
Apr 21, 20268.088.107.837.977.97-1.60%11,175,540
Apr 20, 20268.038.118.008.108.100.75%10,152,890
Apr 17, 20268.158.157.958.048.04-1.35%11,420,300
Apr 16, 20268.118.187.938.158.150.74%11,259,953
Apr 15, 20268.238.328.078.098.09-0.98%16,415,053
Apr 14, 20268.198.278.068.178.17-10,875,500
Apr 13, 20268.058.188.038.178.171.74%10,064,600
Apr 10, 20268.188.258.038.038.03-0.86%11,616,100
Apr 9, 20268.198.278.038.108.10-2.29%10,697,900
Apr 8, 20268.198.308.118.298.294.41%12,661,700
Apr 7, 20267.787.977.727.947.943.52%13,967,450
Apr 3, 20268.098.107.667.677.67-4.72%16,036,010
Apr 2, 20268.228.397.988.058.05-2.19%13,950,180
Apr 1, 20268.398.428.178.238.230.86%12,044,198
Mar 31, 20268.518.658.168.168.16-3.55%16,839,100
Mar 30, 20268.388.538.248.468.46-0.94%14,226,890
Mar 27, 20268.298.578.238.548.541.43%11,993,890
Mar 26, 20268.938.938.388.428.42-5.07%19,878,100
Mar 25, 20268.909.078.788.878.87-1.11%25,691,400
Mar 24, 20268.539.018.498.978.977.68%31,314,279
Mar 23, 20268.618.878.258.338.33-5.66%23,826,440
Mar 20, 20269.309.408.838.838.83-4.44%25,261,245
Mar 19, 20269.459.539.189.249.24-4.74%23,684,299
Mar 18, 20269.509.719.389.709.703.30%29,354,150
Mar 17, 202610.3810.429.359.399.39-10.66%51,970,450
Mar 16, 202610.2910.539.8810.5110.512.24%27,074,540
Mar 13, 202610.5210.6510.2310.2810.28-4.01%27,688,460
Mar 12, 202610.7811.0710.5510.7110.71-2.10%38,832,840
Mar 11, 202611.2111.4410.9010.9410.94-3.19%47,497,420
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