Skip to main content
Jiangsu Olive Sensors High-Tech Co., Ltd. (SHE:300507)
China flag China · Delayed Price · Currency is CNY
8.17
-0.06 (-0.73%)
Apr 30, 2026, 9:55 AM CST

SHE:300507 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.938.287.938.238.233.13%15,554,820
Apr 28, 20268.008.237.967.987.98-0.25%14,039,631
Apr 27, 20267.968.077.968.008.00-0.25%8,208,114
Apr 24, 20268.028.067.908.028.02-0.12%10,335,580
Apr 23, 20268.418.428.008.038.03-6.95%29,419,228
Apr 22, 20268.758.798.578.638.63-1.93%14,772,657
Apr 21, 20268.758.858.708.808.80-10,240,980
Apr 20, 20268.818.878.658.808.80-0.68%16,862,297
Apr 17, 20268.658.938.598.868.862.19%18,326,845
Apr 16, 20268.618.708.598.678.671.05%9,785,427
Apr 15, 20268.658.718.558.588.58-0.81%8,730,700
Apr 14, 20268.468.868.468.658.652.85%16,631,932
Apr 13, 20268.388.458.358.418.41-0.36%8,738,370
Apr 10, 20268.408.548.378.448.441.08%10,020,050
Apr 9, 20268.428.468.308.358.35-1.88%9,643,159
Apr 8, 20268.418.538.308.518.515.06%15,295,611
Apr 7, 20268.168.248.038.108.10-1.34%11,451,710
Apr 3, 20268.768.808.208.218.21-6.49%22,103,547
Apr 2, 20268.439.258.398.788.784.77%41,200,120
Apr 1, 20268.278.388.168.388.383.08%10,275,470
Mar 31, 20268.238.318.128.138.13-0.97%8,354,248
Mar 30, 20268.028.248.008.218.210.61%8,027,562
Mar 27, 20267.968.227.918.168.161.24%7,751,260
Mar 26, 20268.208.278.038.068.06-2.07%6,839,464
Mar 25, 20268.168.268.138.238.231.60%8,968,654
Mar 24, 20267.998.127.808.108.103.58%13,272,660
Mar 23, 20268.098.257.797.827.82-6.35%15,629,330
Mar 20, 20268.688.738.358.358.35-3.36%10,160,000
Mar 19, 20268.778.788.618.648.64-2.59%9,340,128
Mar 18, 20268.868.888.748.878.871.26%6,987,496
Mar 17, 20269.089.088.768.768.76-2.56%10,004,240
Mar 16, 20268.888.998.848.998.990.90%8,589,109
Mar 13, 20269.079.088.898.918.91-1.44%9,884,490
Mar 12, 20269.189.198.979.049.04-1.63%12,187,910
Mar 11, 20269.249.309.149.199.19-0.54%9,220,022
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