Cscec Scimee Sci.&Tech. Co.,Ltd (SHE:300425)
China
· Delayed Price · Currency is CNY 5.29
-0.03 (-0.56%)
At close: Mar 9, 2026
SHE:300425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.27 | 5.33 | 5.24 | 5.29 | 5.29 | -0.56% | 11,507,200 |
| Mar 6, 2026 | 5.11 | 5.33 | 5.11 | 5.32 | 5.32 | 3.50% | 14,947,350 |
| Mar 5, 2026 | 5.11 | 5.21 | 5.10 | 5.14 | 5.14 | 1.78% | 9,246,803 |
| Mar 4, 2026 | 5.06 | 5.14 | 4.99 | 5.05 | 5.05 | -1.75% | 10,940,104 |
| Mar 3, 2026 | 5.20 | 5.27 | 5.13 | 5.14 | 5.14 | -1.34% | 15,765,319 |
| Mar 2, 2026 | 5.27 | 5.32 | 5.17 | 5.21 | 5.21 | -2.43% | 14,013,078 |
| Feb 27, 2026 | 5.34 | 5.37 | 5.30 | 5.34 | 5.34 | -0.19% | 11,928,700 |
| Feb 26, 2026 | 5.28 | 5.36 | 5.26 | 5.35 | 5.35 | 1.52% | 14,923,740 |
| Feb 25, 2026 | 5.27 | 5.32 | 5.25 | 5.27 | 5.27 | - | 9,296,947 |
| Feb 24, 2026 | 5.18 | 5.28 | 5.17 | 5.27 | 5.27 | 2.13% | 9,736,734 |
| Feb 13, 2026 | 5.19 | 5.24 | 5.15 | 5.16 | 5.16 | -0.58% | 7,378,882 |
| Feb 12, 2026 | 5.25 | 5.28 | 5.17 | 5.19 | 5.19 | -1.33% | 9,379,800 |
| Feb 11, 2026 | 5.27 | 5.30 | 5.24 | 5.26 | 5.26 | -0.38% | 6,080,597 |
| Feb 10, 2026 | 5.29 | 5.32 | 5.26 | 5.28 | 5.28 | - | 8,275,297 |
| Feb 9, 2026 | 5.31 | 5.34 | 5.27 | 5.28 | 5.28 | 0.38% | 7,393,350 |
| Feb 6, 2026 | 5.25 | 5.31 | 5.23 | 5.26 | 5.26 | - | 7,491,897 |
| Feb 5, 2026 | 5.30 | 5.35 | 5.26 | 5.26 | 5.26 | -1.13% | 8,518,400 |
| Feb 4, 2026 | 5.25 | 5.33 | 5.25 | 5.32 | 5.32 | 0.95% | 10,131,800 |
| Feb 3, 2026 | 5.21 | 5.28 | 5.21 | 5.27 | 5.27 | 1.35% | 8,737,785 |
| Feb 2, 2026 | 5.25 | 5.32 | 5.18 | 5.20 | 5.20 | -0.95% | 10,955,540 |
| Jan 30, 2026 | 5.21 | 5.29 | 5.18 | 5.25 | 5.25 | 0.19% | 9,486,068 |
| Jan 29, 2026 | 5.23 | 5.28 | 5.20 | 5.24 | 5.24 | -0.38% | 7,525,352 |
| Jan 28, 2026 | 5.25 | 5.28 | 5.22 | 5.26 | 5.26 | - | 7,510,760 |
| Jan 27, 2026 | 5.26 | 5.29 | 5.14 | 5.26 | 5.26 | -0.57% | 7,691,409 |
| Jan 26, 2026 | 5.27 | 5.31 | 5.22 | 5.29 | 5.29 | 0.57% | 9,798,389 |
| Jan 23, 2026 | 5.25 | 5.26 | 5.21 | 5.26 | 5.26 | 0.19% | 6,089,165 |
| Jan 22, 2026 | 5.16 | 5.27 | 5.15 | 5.25 | 5.25 | 1.94% | 9,021,699 |
| Jan 21, 2026 | 5.15 | 5.17 | 5.11 | 5.15 | 5.15 | -0.39% | 6,089,656 |
| Jan 20, 2026 | 5.17 | 5.21 | 5.13 | 5.17 | 5.17 | - | 10,296,990 |
| Jan 19, 2026 | 5.09 | 5.18 | 5.06 | 5.17 | 5.17 | 1.97% | 8,994,211 |
| Jan 16, 2026 | 5.13 | 5.13 | 5.07 | 5.07 | 5.07 | -0.59% | 5,363,076 |
| Jan 15, 2026 | 5.07 | 5.12 | 5.04 | 5.10 | 5.10 | 0.59% | 6,956,833 |
| Jan 14, 2026 | 5.12 | 5.14 | 5.03 | 5.07 | 5.07 | -0.59% | 12,861,720 |
| Jan 13, 2026 | 5.12 | 5.14 | 5.07 | 5.10 | 5.10 | -0.20% | 10,714,293 |
| Jan 12, 2026 | 5.12 | 5.12 | 5.06 | 5.11 | 5.11 | 0.20% | 11,183,960 |
| Jan 9, 2026 | 5.08 | 5.10 | 5.04 | 5.10 | 5.10 | 0.39% | 7,300,190 |
| Jan 8, 2026 | 5.01 | 5.08 | 4.99 | 5.08 | 5.08 | 0.99% | 7,270,564 |
| Jan 7, 2026 | 5.06 | 5.08 | 5.01 | 5.03 | 5.03 | -0.40% | 6,513,897 |
| Jan 6, 2026 | 5.00 | 5.07 | 5.00 | 5.05 | 5.05 | 1.00% | 6,347,180 |
| Jan 5, 2026 | 4.96 | 5.05 | 4.95 | 5.00 | 5.00 | 1.01% | 7,003,246 |
| Dec 31, 2025 | 4.94 | 4.96 | 4.90 | 4.95 | 4.95 | 0.20% | 5,854,678 |
| Dec 30, 2025 | 5.00 | 5.00 | 4.93 | 4.94 | 4.94 | -1.00% | 4,799,500 |
| Dec 29, 2025 | 4.99 | 5.02 | 4.97 | 4.99 | 4.99 | -0.20% | 3,498,816 |
| Dec 26, 2025 | 5.05 | 5.06 | 4.99 | 5.00 | 5.00 | -1.19% | 5,790,927 |
| Dec 25, 2025 | 5.05 | 5.08 | 5.02 | 5.06 | 5.06 | 0.20% | 3,971,779 |
| Dec 24, 2025 | 5.00 | 5.06 | 4.98 | 5.05 | 5.05 | 1.20% | 5,404,267 |
| Dec 23, 2025 | 5.00 | 5.03 | 4.98 | 4.99 | 4.99 | -0.40% | 3,692,356 |
| Dec 22, 2025 | 5.05 | 5.06 | 5.00 | 5.01 | 5.01 | -0.20% | 4,792,700 |
| Dec 19, 2025 | 4.95 | 5.03 | 4.95 | 5.02 | 5.02 | 1.21% | 4,340,958 |
| Dec 18, 2025 | 4.91 | 5.00 | 4.88 | 4.96 | 4.96 | 1.22% | 5,706,067 |
| Dec 17, 2025 | 4.88 | 4.92 | 4.81 | 4.90 | 4.90 | 0.20% | 5,554,167 |
| Dec 16, 2025 | 4.93 | 4.97 | 4.87 | 4.89 | 4.89 | -0.61% | 7,815,400 |
| Dec 15, 2025 | 4.87 | 4.95 | 4.86 | 4.92 | 4.92 | 0.20% | 4,969,800 |
| Dec 12, 2025 | 4.95 | 4.98 | 4.91 | 4.91 | 4.91 | -0.41% | 5,449,400 |
| Dec 11, 2025 | 5.04 | 5.05 | 4.93 | 4.93 | 4.93 | -1.99% | 7,699,974 |
| Dec 10, 2025 | 5.02 | 5.05 | 5.00 | 5.03 | 5.03 | -0.20% | 6,804,821 |
| Dec 9, 2025 | 5.06 | 5.08 | 5.02 | 5.04 | 5.04 | -0.79% | 6,088,372 |
| Dec 8, 2025 | 5.07 | 5.11 | 5.06 | 5.08 | 5.08 | 0.20% | 8,477,480 |
| Dec 5, 2025 | 5.03 | 5.09 | 4.99 | 5.07 | 5.07 | 0.80% | 5,317,800 |
| Dec 4, 2025 | 5.10 | 5.13 | 5.03 | 5.03 | 5.03 | -1.76% | 6,817,560 |
| Dec 3, 2025 | 5.15 | 5.17 | 5.11 | 5.12 | 5.12 | -0.78% | 5,705,581 |
| Dec 2, 2025 | 5.17 | 5.20 | 5.11 | 5.16 | 5.16 | - | 6,392,056 |
| Dec 1, 2025 | 5.15 | 5.22 | 5.15 | 5.16 | 5.16 | - | 5,506,335 |
| Nov 28, 2025 | 5.12 | 5.16 | 5.07 | 5.16 | 5.16 | 0.98% | 4,073,476 |
| Nov 27, 2025 | 5.09 | 5.15 | 5.08 | 5.11 | 5.11 | 0.39% | 7,147,482 |
| Nov 26, 2025 | 5.14 | 5.18 | 5.08 | 5.09 | 5.09 | -0.97% | 6,319,500 |
| Nov 25, 2025 | 5.12 | 5.18 | 5.08 | 5.14 | 5.14 | 0.78% | 5,532,490 |
| Nov 24, 2025 | 5.11 | 5.16 | 5.06 | 5.10 | 5.10 | 0.59% | 7,186,444 |
| Nov 21, 2025 | 5.30 | 5.32 | 5.06 | 5.07 | 5.07 | -4.70% | 14,352,630 |
| Nov 20, 2025 | 5.35 | 5.36 | 5.28 | 5.32 | 5.32 | - | 7,749,576 |
| Nov 19, 2025 | 5.35 | 5.38 | 5.30 | 5.32 | 5.32 | -0.56% | 8,393,500 |
| Nov 18, 2025 | 5.48 | 5.48 | 5.31 | 5.35 | 5.35 | -2.55% | 11,457,030 |
| Nov 17, 2025 | 5.46 | 5.49 | 5.41 | 5.49 | 5.49 | 0.55% | 7,301,576 |
| Nov 14, 2025 | 5.42 | 5.52 | 5.39 | 5.46 | 5.46 | 0.74% | 10,507,200 |
| Nov 13, 2025 | 5.38 | 5.43 | 5.35 | 5.42 | 5.42 | 0.74% | 7,099,266 |
| Nov 12, 2025 | 5.44 | 5.44 | 5.37 | 5.38 | 5.38 | -1.10% | 7,805,200 |
| Nov 11, 2025 | 5.41 | 5.46 | 5.39 | 5.44 | 5.44 | 0.37% | 7,043,021 |
| Nov 10, 2025 | 5.41 | 5.44 | 5.38 | 5.42 | 5.42 | 0.74% | 8,274,310 |
| Nov 7, 2025 | 5.37 | 5.42 | 5.35 | 5.38 | 5.38 | 0.19% | 7,993,056 |
| Nov 6, 2025 | 5.41 | 5.42 | 5.35 | 5.37 | 5.37 | -0.56% | 11,869,580 |
| Nov 5, 2025 | 5.32 | 5.43 | 5.32 | 5.40 | 5.40 | 0.93% | 10,252,040 |
| Nov 4, 2025 | 5.29 | 5.36 | 5.27 | 5.35 | 5.35 | 0.94% | 9,340,897 |
| Nov 3, 2025 | 5.27 | 5.31 | 5.25 | 5.30 | 5.30 | 0.76% | 7,134,013 |
| Oct 31, 2025 | 5.19 | 5.27 | 5.18 | 5.26 | 5.26 | 1.35% | 8,606,900 |
| Oct 30, 2025 | 5.25 | 5.32 | 5.19 | 5.19 | 5.19 | -1.14% | 8,948,100 |
| Oct 29, 2025 | 5.39 | 5.39 | 5.22 | 5.25 | 5.25 | -0.94% | 10,435,450 |
| Oct 28, 2025 | 5.26 | 5.34 | 5.23 | 5.30 | 5.30 | -0.19% | 9,321,236 |
| Oct 27, 2025 | 5.33 | 5.38 | 5.28 | 5.31 | 5.31 | -0.38% | 9,368,595 |
| Oct 24, 2025 | 5.39 | 5.43 | 5.32 | 5.33 | 5.33 | -1.11% | 9,271,286 |
| Oct 23, 2025 | 5.34 | 5.40 | 5.30 | 5.39 | 5.39 | 0.37% | 9,323,749 |
| Oct 22, 2025 | 5.28 | 5.43 | 5.26 | 5.37 | 5.37 | 1.51% | 19,408,480 |
| Oct 21, 2025 | 5.17 | 5.31 | 5.15 | 5.29 | 5.29 | 2.32% | 11,615,600 |
| Oct 20, 2025 | 5.14 | 5.17 | 5.10 | 5.17 | 5.17 | 1.37% | 6,212,799 |
| Oct 17, 2025 | 5.15 | 5.19 | 5.10 | 5.10 | 5.10 | -1.16% | 7,507,765 |
| Oct 16, 2025 | 5.26 | 5.26 | 5.13 | 5.16 | 5.16 | -1.71% | 7,020,019 |
| Oct 15, 2025 | 5.17 | 5.26 | 5.17 | 5.25 | 5.25 | 1.35% | 7,789,480 |
| Oct 14, 2025 | 5.21 | 5.26 | 5.17 | 5.18 | 5.18 | -0.58% | 9,693,121 |
| Oct 13, 2025 | 5.05 | 5.22 | 4.97 | 5.21 | 5.21 | 0.97% | 12,414,950 |
| Oct 10, 2025 | 5.09 | 5.19 | 5.06 | 5.16 | 5.16 | 1.57% | 8,878,632 |
| Oct 9, 2025 | 5.01 | 5.13 | 5.00 | 5.08 | 5.08 | 1.60% | 8,707,254 |