Sichuan Shudao Equipment & Technology Co.,Ltd. (SHE:300540)
China
· Delayed Price · Currency is CNY 34.06
-2.06 (-5.70%)
Apr 29, 2026, 3:04 PM CST
SHE:300540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 30.36 | 36.12 | 30.36 | 36.12 | - | - | 1,492,200 |
| Apr 28, 2026 | 31.31 | 36.12 | 31.31 | 36.12 | 36.12 | 20.00% | 37,646,980 |
| Apr 27, 2026 | 29.85 | 30.98 | 29.03 | 30.10 | 30.10 | 2.21% | 32,557,630 |
| Apr 24, 2026 | 30.36 | 32.21 | 28.90 | 29.45 | 29.45 | -4.13% | 37,637,850 |
| Apr 23, 2026 | 29.37 | 31.40 | 28.91 | 30.72 | 30.72 | 4.67% | 39,647,100 |
| Apr 22, 2026 | 28.00 | 30.20 | 27.28 | 29.35 | 29.35 | 4.45% | 41,322,720 |
| Apr 21, 2026 | 28.49 | 29.33 | 27.61 | 28.10 | 28.10 | 5.48% | 46,591,250 |
| Apr 20, 2026 | 22.30 | 26.64 | 22.26 | 26.64 | 26.64 | 20.00% | 25,722,190 |
| Apr 17, 2026 | 20.68 | 22.73 | 20.29 | 22.20 | 22.20 | 7.82% | 16,520,340 |
| Apr 16, 2026 | 20.20 | 20.75 | 20.03 | 20.59 | 20.59 | 2.80% | 6,452,350 |
| Apr 15, 2026 | 20.40 | 20.49 | 19.98 | 20.03 | 20.03 | -0.94% | 4,034,900 |
| Apr 14, 2026 | 20.50 | 20.57 | 19.92 | 20.22 | 20.22 | -0.10% | 3,983,960 |
| Apr 13, 2026 | 20.25 | 20.45 | 20.03 | 20.24 | 20.24 | 0.70% | 3,910,640 |
| Apr 10, 2026 | 20.37 | 20.68 | 20.10 | 20.10 | 20.10 | -0.74% | 4,141,810 |
| Apr 9, 2026 | 20.12 | 20.37 | 19.98 | 20.25 | 20.25 | 0.10% | 3,344,320 |
| Apr 8, 2026 | 20.00 | 20.27 | 19.84 | 20.23 | 20.23 | 2.90% | 4,213,520 |
| Apr 7, 2026 | 19.47 | 19.77 | 19.31 | 19.66 | 19.66 | 2.18% | 3,765,120 |
| Apr 3, 2026 | 20.10 | 20.13 | 19.13 | 19.24 | 19.24 | -3.80% | 4,823,640 |
| Apr 2, 2026 | 20.00 | 20.43 | 19.83 | 20.00 | 20.00 | -0.50% | 5,711,790 |
| Apr 1, 2026 | 20.06 | 20.27 | 19.85 | 20.10 | 20.10 | 1.57% | 6,239,460 |
| Mar 31, 2026 | 19.79 | 20.17 | 19.51 | 19.79 | 19.79 | 0.56% | 6,892,574 |
| Mar 30, 2026 | 19.83 | 20.61 | 19.52 | 19.68 | 19.68 | -0.66% | 7,408,355 |
| Mar 27, 2026 | 19.10 | 19.85 | 19.00 | 19.81 | 19.81 | 2.96% | 5,346,173 |
| Mar 26, 2026 | 19.65 | 19.76 | 19.04 | 19.24 | 19.24 | -2.09% | 4,317,820 |
| Mar 25, 2026 | 19.63 | 20.02 | 19.52 | 19.65 | 19.65 | -0.56% | 6,592,810 |
| Mar 24, 2026 | 19.61 | 19.85 | 18.84 | 19.76 | 19.76 | 3.56% | 7,677,400 |
| Mar 23, 2026 | 18.99 | 19.97 | 18.64 | 19.08 | 19.08 | -0.52% | 8,777,094 |
| Mar 20, 2026 | 19.99 | 20.15 | 19.18 | 19.18 | 19.18 | -2.98% | 5,934,381 |
| Mar 19, 2026 | 20.13 | 20.75 | 19.71 | 19.77 | 19.77 | -3.23% | 8,146,260 |
| Mar 18, 2026 | 20.81 | 20.99 | 20.00 | 20.43 | 20.43 | -1.35% | 9,248,890 |
| Mar 17, 2026 | 22.90 | 22.90 | 20.60 | 20.71 | 20.71 | -10.96% | 18,830,580 |
| Mar 16, 2026 | 22.80 | 23.31 | 22.16 | 23.26 | 23.26 | 3.15% | 8,081,871 |
| Mar 13, 2026 | 23.89 | 23.94 | 22.53 | 22.55 | 22.55 | -2.04% | 9,195,370 |
| Mar 12, 2026 | 24.20 | 24.28 | 22.87 | 23.02 | 23.02 | -4.72% | 9,892,080 |
| Mar 11, 2026 | 24.43 | 24.58 | 23.70 | 24.16 | 24.16 | -2.19% | 7,901,800 |
| Mar 10, 2026 | 23.42 | 25.59 | 23.21 | 24.70 | 24.70 | 4.66% | 12,366,720 |
| Mar 9, 2026 | 23.70 | 24.16 | 22.93 | 23.60 | 23.60 | -0.51% | 9,112,560 |
| Mar 6, 2026 | 24.40 | 24.60 | 23.72 | 23.72 | 23.72 | -3.42% | 10,051,200 |
| Mar 5, 2026 | 25.40 | 25.58 | 24.01 | 24.56 | 24.56 | -1.68% | 13,368,500 |
| Mar 4, 2026 | 24.39 | 25.60 | 22.31 | 24.98 | 24.98 | 1.13% | 20,726,350 |
| Mar 3, 2026 | 24.00 | 25.60 | 23.60 | 24.70 | 24.70 | 3.87% | 22,262,310 |
| Mar 2, 2026 | 24.24 | 24.85 | 23.70 | 23.78 | 23.78 | -3.29% | 7,167,154 |
| Feb 27, 2026 | 23.67 | 24.67 | 23.65 | 24.59 | 24.59 | 2.89% | 6,547,285 |
| Feb 26, 2026 | 23.68 | 24.24 | 23.28 | 23.90 | 23.90 | 1.36% | 6,241,220 |
| Feb 25, 2026 | 23.00 | 24.04 | 22.92 | 23.58 | 23.58 | 2.57% | 6,626,999 |
| Feb 24, 2026 | 22.81 | 23.35 | 22.50 | 22.99 | 22.99 | 2.77% | 4,977,680 |
| Feb 13, 2026 | 22.73 | 22.99 | 22.36 | 22.37 | 22.37 | -1.63% | 3,838,560 |
| Feb 12, 2026 | 22.45 | 23.22 | 22.10 | 22.74 | 22.74 | 1.02% | 6,502,710 |
| Feb 11, 2026 | 23.02 | 23.02 | 22.36 | 22.51 | 22.51 | -2.09% | 6,001,280 |
| Feb 10, 2026 | 23.10 | 23.62 | 22.89 | 22.99 | 22.99 | -1.08% | 6,027,550 |
| Feb 9, 2026 | 23.63 | 23.88 | 23.05 | 23.24 | 23.24 | 0.43% | 8,356,581 |
| Feb 6, 2026 | 23.66 | 23.90 | 23.08 | 23.14 | 23.14 | -2.61% | 6,805,360 |
| Feb 5, 2026 | 24.50 | 24.62 | 23.49 | 23.76 | 23.76 | -5.34% | 10,799,230 |
| Feb 4, 2026 | 22.80 | 25.44 | 22.65 | 25.10 | 25.10 | 8.99% | 20,578,120 |
| Feb 3, 2026 | 21.96 | 23.10 | 21.74 | 23.03 | 23.03 | 5.59% | 8,478,019 |
| Feb 2, 2026 | 22.20 | 22.99 | 21.80 | 21.81 | 21.81 | -2.81% | 5,586,611 |
| Jan 30, 2026 | 21.78 | 22.80 | 21.00 | 22.44 | 22.44 | 1.86% | 9,348,210 |
| Jan 29, 2026 | 22.30 | 22.84 | 21.85 | 22.03 | 22.03 | -2.48% | 6,662,230 |
| Jan 28, 2026 | 23.65 | 24.08 | 22.59 | 22.59 | 22.59 | -4.28% | 8,406,461 |
| Jan 27, 2026 | 22.99 | 24.47 | 22.36 | 23.60 | 23.60 | 1.99% | 10,540,340 |
| Jan 26, 2026 | 23.53 | 23.94 | 23.01 | 23.14 | 23.14 | -2.98% | 8,425,268 |
| Jan 23, 2026 | 23.41 | 24.38 | 23.10 | 23.85 | 23.85 | 1.19% | 10,712,740 |
| Jan 22, 2026 | 22.43 | 23.83 | 22.36 | 23.57 | 23.57 | 5.22% | 10,349,050 |
| Jan 21, 2026 | 22.00 | 22.70 | 21.70 | 22.40 | 22.40 | 1.08% | 5,578,910 |
| Jan 20, 2026 | 23.40 | 23.60 | 21.80 | 22.16 | 22.16 | -3.65% | 9,778,247 |
| Jan 19, 2026 | 22.20 | 23.76 | 22.05 | 23.00 | 23.00 | 2.22% | 9,298,067 |
| Jan 16, 2026 | 21.87 | 23.02 | 21.52 | 22.50 | 22.50 | 3.69% | 10,672,051 |
| Jan 15, 2026 | 21.88 | 22.06 | 21.45 | 21.70 | 21.70 | -1.85% | 6,196,592 |
| Jan 14, 2026 | 22.22 | 23.09 | 21.74 | 22.11 | 22.11 | -0.85% | 11,001,670 |
| Jan 13, 2026 | 23.81 | 23.99 | 22.15 | 22.30 | 22.30 | -7.58% | 14,445,086 |
| Jan 12, 2026 | 23.15 | 24.88 | 22.59 | 24.13 | 24.13 | 6.96% | 22,116,752 |
| Jan 9, 2026 | 20.92 | 23.52 | 20.92 | 22.56 | 22.56 | 10.05% | 19,858,000 |
| Jan 8, 2026 | 20.14 | 21.00 | 19.99 | 20.50 | 20.50 | 1.59% | 8,826,761 |
| Jan 7, 2026 | 19.99 | 20.28 | 19.72 | 20.18 | 20.18 | 0.15% | 7,192,660 |
| Jan 6, 2026 | 19.77 | 20.46 | 19.64 | 20.15 | 20.15 | 1.92% | 8,799,940 |
| Jan 5, 2026 | 19.99 | 20.25 | 19.69 | 19.77 | 19.77 | -1.15% | 9,620,720 |
| Dec 31, 2025 | 18.70 | 20.30 | 18.70 | 20.00 | 20.00 | 8.40% | 15,885,610 |
| Dec 30, 2025 | 18.77 | 18.92 | 18.45 | 18.45 | 18.45 | -2.69% | 4,669,148 |
| Dec 29, 2025 | 19.25 | 19.33 | 18.82 | 18.96 | 18.96 | -2.57% | 6,104,940 |
| Dec 26, 2025 | 19.13 | 19.99 | 18.95 | 19.46 | 19.46 | 1.78% | 8,048,250 |
| Dec 25, 2025 | 19.05 | 19.46 | 18.99 | 19.12 | 19.12 | 0.37% | 5,404,720 |
| Dec 24, 2025 | 18.75 | 19.15 | 18.61 | 19.05 | 19.05 | 1.06% | 2,903,540 |
| Dec 23, 2025 | 19.19 | 19.36 | 18.78 | 18.85 | 18.85 | -2.08% | 3,631,820 |
| Dec 22, 2025 | 19.02 | 19.34 | 18.91 | 19.25 | 19.25 | 1.32% | 3,674,580 |
| Dec 19, 2025 | 18.90 | 19.19 | 18.82 | 19.00 | 19.00 | 0.85% | 2,676,731 |
| Dec 18, 2025 | 19.06 | 19.22 | 18.80 | 18.84 | 18.84 | -2.48% | 4,384,410 |
| Dec 17, 2025 | 18.74 | 19.35 | 18.15 | 19.32 | 19.32 | 3.04% | 8,520,967 |
| Dec 16, 2025 | 19.75 | 19.90 | 18.55 | 18.75 | 18.75 | -2.14% | 6,237,140 |
| Dec 15, 2025 | 18.75 | 19.47 | 18.75 | 19.16 | 19.16 | 1.38% | 6,035,430 |
| Dec 12, 2025 | 18.64 | 19.05 | 18.55 | 18.90 | 18.90 | 1.78% | 5,066,042 |
| Dec 11, 2025 | 18.64 | 18.95 | 18.50 | 18.57 | 18.57 | -0.16% | 3,128,782 |
| Dec 10, 2025 | 18.59 | 18.86 | 18.35 | 18.60 | 18.60 | -0.43% | 2,242,620 |
| Dec 9, 2025 | 18.76 | 18.81 | 18.57 | 18.68 | 18.68 | -0.37% | 2,416,120 |
| Dec 8, 2025 | 19.05 | 19.09 | 18.67 | 18.75 | 18.75 | -1.11% | 3,726,594 |
| Dec 5, 2025 | 19.08 | 19.11 | 18.74 | 18.96 | 18.96 | -0.78% | 2,996,680 |
| Dec 4, 2025 | 18.75 | 19.47 | 18.25 | 19.11 | 19.11 | 2.58% | 7,315,000 |
| Dec 3, 2025 | 19.14 | 19.22 | 18.47 | 18.63 | 18.63 | -2.61% | 4,335,778 |
| Dec 2, 2025 | 18.84 | 19.38 | 18.40 | 19.13 | 19.13 | 1.59% | 7,766,844 |
| Dec 1, 2025 | 18.18 | 19.15 | 18.11 | 18.83 | 18.83 | 3.58% | 7,627,450 |
| Nov 28, 2025 | 17.88 | 18.63 | 17.74 | 18.18 | 18.18 | 2.25% | 5,356,940 |