Skip to main content
Jiangsu Olive Sensors High-Tech Co., Ltd. (SHE:300507)
China flag China · Delayed Price · Currency is CNY
9.24
+0.19 (2.10%)
At close: Mar 10, 2026

SHE:300507 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20269.119.279.119.249.242.10%10,518,472
Mar 9, 20269.069.078.839.059.05-1.63%16,563,170
Mar 6, 20269.089.269.039.209.201.32%9,994,858
Mar 5, 20269.119.339.039.089.081.34%16,781,500
Mar 4, 20269.009.148.888.968.96-0.78%15,892,964
Mar 3, 20269.749.759.019.039.03-6.62%26,566,271
Mar 2, 20269.7310.019.659.679.67-3.49%24,032,430
Feb 27, 20269.9510.089.8110.0210.020.50%22,786,010
Feb 26, 202610.0510.059.939.979.97-0.70%14,299,930
Feb 25, 20269.9910.059.9010.0410.040.60%18,514,264
Feb 24, 20269.9010.059.719.989.982.46%19,261,380
Feb 13, 20269.909.959.749.749.74-1.22%16,713,970
Feb 12, 20269.909.999.849.869.86-0.30%21,540,710
Feb 11, 20269.7510.239.709.899.892.81%41,652,060
Feb 10, 20269.519.709.429.629.621.48%14,705,150
Feb 9, 20269.479.529.429.489.481.50%9,214,066
Feb 6, 20269.269.479.239.349.340.11%9,336,804
Feb 5, 20269.459.489.309.339.33-1.89%10,686,420
Feb 4, 20269.399.529.359.519.510.96%11,007,850
Feb 3, 20269.359.439.309.429.421.95%11,082,620
Feb 2, 20269.539.609.249.249.24-3.45%16,446,140
Jan 30, 20269.489.659.349.579.570.42%19,282,760
Jan 29, 20269.799.849.519.539.53-2.95%24,102,970
Jan 28, 202610.1010.109.759.829.82-3.06%29,067,440
Jan 27, 202610.1710.249.8010.1310.13-0.98%25,389,957
Jan 26, 202610.6010.6310.0910.2310.23-3.49%35,142,440
Jan 23, 202610.2210.7710.1410.6010.604.02%49,181,660
Jan 22, 202610.3110.3610.1010.1910.19-1.16%25,936,400
Jan 21, 20269.8610.439.7810.3110.314.04%47,290,091
Jan 20, 202610.0510.199.829.919.91-2.36%29,642,620
Jan 19, 202610.1610.3710.0010.1510.151.00%32,277,540
Jan 16, 20269.8510.179.7610.0510.052.55%36,698,573
Jan 15, 20269.6810.069.579.809.800.93%27,149,090
Jan 14, 20269.699.979.549.719.710.31%36,247,910
Jan 13, 202610.1410.149.649.689.68-4.54%40,266,650
Jan 12, 20269.7610.189.6910.1410.144.21%47,028,846
Jan 9, 20269.709.779.589.739.73-30,573,240
Jan 8, 20269.579.799.519.739.731.57%29,248,720
Jan 7, 20269.659.719.489.589.58-1.03%29,534,990
Jan 6, 20269.429.739.379.689.683.20%39,779,120
Jan 5, 20269.269.429.219.389.382.07%22,300,690
Dec 31, 20259.279.279.139.199.19-0.22%14,519,660
Dec 30, 20259.339.349.209.219.21-1.60%19,450,940
Dec 29, 20259.329.419.239.369.360.32%20,005,820
Dec 26, 20259.439.499.259.339.33-1.48%28,081,620
Dec 25, 20259.229.549.189.479.471.72%37,928,320
Dec 24, 20259.199.449.169.319.311.53%33,640,000
Dec 23, 20259.119.288.939.179.170.22%28,930,240
Dec 22, 20259.259.259.109.159.15-19,711,820
Dec 19, 20258.939.278.939.159.152.35%24,416,490
Dec 18, 20258.819.268.778.948.94-0.11%25,654,390
Dec 17, 20259.259.418.778.958.95-6.28%52,237,660
Dec 16, 20259.219.629.069.559.554.60%57,579,250
Dec 15, 20259.129.349.119.139.13-0.44%13,352,530
Dec 12, 20259.039.278.979.179.171.55%16,401,960
Dec 11, 20259.209.299.039.039.03-2.59%17,154,030
Dec 10, 20259.139.299.099.279.270.98%14,523,930
Dec 9, 20259.419.419.149.189.18-2.34%20,992,860
Dec 8, 20259.269.479.209.409.400.86%28,263,510
Dec 5, 20259.149.379.029.329.320.43%32,561,620
Dec 4, 20259.069.959.039.289.283.23%58,138,640
Dec 3, 20258.849.028.738.998.991.47%16,721,250
Dec 2, 20258.969.018.828.868.86-1.45%9,613,565
Dec 1, 20259.069.078.928.998.990.11%11,402,060
Nov 28, 20258.879.178.878.988.980.56%20,240,420
Nov 27, 20258.659.028.628.938.932.88%20,792,700
Nov 26, 20258.908.928.648.688.68-3.13%18,858,790
Nov 25, 20258.919.138.858.968.964.07%27,429,100
Nov 24, 20258.598.668.468.618.611.65%11,723,170
Nov 21, 20258.718.828.458.478.47-3.64%20,517,860
Nov 20, 20258.868.958.788.798.79-0.23%9,891,630
Nov 19, 20258.959.028.788.818.81-1.34%11,816,830
Nov 18, 20259.009.048.918.938.93-1.54%11,475,970
Nov 17, 20258.979.088.799.079.070.89%20,198,130
Nov 14, 20259.309.328.988.998.99-4.06%30,370,370
Nov 13, 20259.229.539.179.379.371.41%26,190,830
Nov 12, 20259.539.589.149.249.24-3.75%31,476,200
Nov 11, 20259.339.729.289.609.603.34%37,711,610
Nov 10, 20259.529.549.279.299.29-2.42%22,360,070
Nov 7, 20259.429.789.359.529.521.49%38,235,540
Nov 6, 20259.359.429.249.389.380.64%16,356,470
Nov 5, 20259.119.499.079.329.321.64%25,243,860
Nov 4, 20259.309.349.089.179.17-2.24%19,724,260
Nov 3, 20259.459.459.129.389.38-0.11%24,978,060
Oct 31, 20259.289.639.239.399.391.19%28,297,560
Oct 30, 20259.309.459.219.289.28-0.96%24,414,760
Oct 29, 20259.309.409.179.379.370.43%22,563,580
Oct 28, 20259.609.609.319.339.33-3.12%34,270,120
Oct 27, 20259.609.799.459.639.631.05%30,494,540
Oct 24, 20259.769.799.469.539.53-1.85%37,960,710
Oct 23, 20259.709.889.589.719.71-1.02%21,552,500
Oct 22, 20259.969.989.709.819.81-1.31%26,129,880
Oct 21, 20259.4410.209.359.949.945.19%50,723,610
Oct 20, 202510.0410.099.369.459.45-3.57%40,364,940
Oct 17, 202510.1010.109.729.809.80-2.20%34,144,580
Oct 16, 202510.2810.389.9910.0210.02-3.56%42,513,310
Oct 15, 202510.1510.519.8610.3910.394.95%69,456,260
Oct 14, 202510.5010.609.879.909.90-2.46%54,591,880
Oct 13, 20259.6410.309.5310.1510.150.40%54,753,750
Oct 10, 202510.0810.239.9810.1110.11-2.03%55,118,590