Shandong Shuangyi Technology Co., Ltd. (SHE:300690)
China
· Delayed Price · Currency is CNY 30.29
-0.05 (-0.16%)
Mar 10, 2026, 9:25 AM CST
SHE:300690 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.80 | 30.06 | 29.57 | 29.74 | - | -1.98% | 1,764,300 |
| Mar 6, 2026 | 30.06 | 30.46 | 29.98 | 30.34 | 30.34 | 0.66% | 1,849,000 |
| Mar 5, 2026 | 30.25 | 30.53 | 30.05 | 30.14 | 30.14 | 1.52% | 2,496,700 |
| Mar 4, 2026 | 29.11 | 30.09 | 29.08 | 29.69 | 29.69 | 0.24% | 2,662,958 |
| Mar 3, 2026 | 31.07 | 31.41 | 29.61 | 29.62 | 29.62 | -4.57% | 4,702,403 |
| Mar 2, 2026 | 31.88 | 32.04 | 31.01 | 31.04 | 31.04 | -4.26% | 4,414,648 |
| Feb 27, 2026 | 32.31 | 32.45 | 32.07 | 32.42 | 32.42 | -0.03% | 2,884,925 |
| Feb 26, 2026 | 31.88 | 32.66 | 31.68 | 32.43 | 32.43 | 1.73% | 4,686,128 |
| Feb 25, 2026 | 31.90 | 32.04 | 31.64 | 31.88 | 31.88 | 0.41% | 2,705,972 |
| Feb 24, 2026 | 31.57 | 31.83 | 31.35 | 31.75 | 31.75 | 1.76% | 2,464,584 |
| Feb 13, 2026 | 31.45 | 31.75 | 31.18 | 31.20 | 31.20 | -0.70% | 2,070,350 |
| Feb 12, 2026 | 31.32 | 31.56 | 31.22 | 31.42 | 31.42 | 0.19% | 2,058,400 |
| Feb 11, 2026 | 31.80 | 31.93 | 31.35 | 31.36 | 31.36 | -1.01% | 2,369,260 |
| Feb 10, 2026 | 31.49 | 31.88 | 31.28 | 31.68 | 31.68 | 0.64% | 2,518,493 |
| Feb 9, 2026 | 31.39 | 31.56 | 31.21 | 31.48 | 31.48 | 1.12% | 2,373,130 |
| Feb 6, 2026 | 30.77 | 31.50 | 30.54 | 31.13 | 31.13 | 1.70% | 3,341,933 |
| Feb 5, 2026 | 31.00 | 31.15 | 30.58 | 30.61 | 30.61 | -1.89% | 2,377,518 |
| Feb 4, 2026 | 31.38 | 31.55 | 30.96 | 31.20 | 31.20 | -0.83% | 2,450,599 |
| Feb 3, 2026 | 30.91 | 31.51 | 30.91 | 31.46 | 31.46 | 2.61% | 3,059,400 |
| Feb 2, 2026 | 31.72 | 31.78 | 30.63 | 30.66 | 30.66 | -2.60% | 3,124,600 |
| Jan 30, 2026 | 31.90 | 31.97 | 30.74 | 31.48 | 31.48 | -0.76% | 3,982,297 |
| Jan 29, 2026 | 31.96 | 32.38 | 31.30 | 31.72 | 31.72 | -1.12% | 4,061,833 |
| Jan 28, 2026 | 32.54 | 32.66 | 32.00 | 32.08 | 32.08 | -2.05% | 4,829,112 |
| Jan 27, 2026 | 33.02 | 33.26 | 31.76 | 32.75 | 32.75 | -1.92% | 6,469,317 |
| Jan 26, 2026 | 34.70 | 34.75 | 33.27 | 33.39 | 33.39 | -5.01% | 9,829,869 |
| Jan 23, 2026 | 34.50 | 35.24 | 34.36 | 35.15 | 35.15 | 1.71% | 9,292,463 |
| Jan 22, 2026 | 34.10 | 34.88 | 34.10 | 34.56 | 34.56 | 0.76% | 6,847,295 |
| Jan 21, 2026 | 34.50 | 34.58 | 33.70 | 34.30 | 34.30 | -0.90% | 5,908,020 |
| Jan 20, 2026 | 34.40 | 34.79 | 33.92 | 34.61 | 34.61 | 0.61% | 7,855,759 |
| Jan 19, 2026 | 34.23 | 34.50 | 33.70 | 34.40 | 34.40 | 0.53% | 6,921,739 |
| Jan 16, 2026 | 33.55 | 34.34 | 33.33 | 34.22 | 34.22 | 3.26% | 8,955,256 |
| Jan 15, 2026 | 33.10 | 33.65 | 32.77 | 33.14 | 33.14 | -0.27% | 5,213,884 |
| Jan 14, 2026 | 32.96 | 33.87 | 32.90 | 33.23 | 33.23 | 0.70% | 7,362,546 |
| Jan 13, 2026 | 34.75 | 34.75 | 32.90 | 33.00 | 33.00 | -5.04% | 9,615,727 |
| Jan 12, 2026 | 34.37 | 34.85 | 34.37 | 34.75 | 34.75 | 0.23% | 10,313,130 |
| Jan 9, 2026 | 34.98 | 35.39 | 34.40 | 34.67 | 34.67 | -0.57% | 11,800,060 |
| Jan 8, 2026 | 33.34 | 35.19 | 33.30 | 34.87 | 34.87 | 4.62% | 13,924,820 |
| Jan 7, 2026 | 34.00 | 34.00 | 33.31 | 33.33 | 33.33 | -2.66% | 8,935,317 |
| Jan 6, 2026 | 33.76 | 34.38 | 33.53 | 34.24 | 34.24 | 0.74% | 10,863,130 |
| Jan 5, 2026 | 33.15 | 34.29 | 32.75 | 33.99 | 33.99 | 2.53% | 10,788,120 |
| Dec 31, 2025 | 33.65 | 33.70 | 33.10 | 33.15 | 33.15 | -3.32% | 10,254,600 |
| Dec 30, 2025 | 32.94 | 34.75 | 32.50 | 34.29 | 34.29 | 2.54% | 18,538,460 |
| Dec 29, 2025 | 31.60 | 33.88 | 31.45 | 33.44 | 33.44 | 6.60% | 18,717,740 |
| Dec 26, 2025 | 31.88 | 31.98 | 31.20 | 31.37 | 31.37 | -1.35% | 6,428,623 |
| Dec 25, 2025 | 31.52 | 31.98 | 31.27 | 31.80 | 31.80 | 0.98% | 6,734,909 |
| Dec 24, 2025 | 30.65 | 31.58 | 30.06 | 31.49 | 31.49 | 2.67% | 6,856,502 |
| Dec 23, 2025 | 31.27 | 31.45 | 30.60 | 30.67 | 30.67 | -1.48% | 4,134,112 |
| Dec 22, 2025 | 31.00 | 31.55 | 31.00 | 31.13 | 31.13 | -0.32% | 4,696,062 |
| Dec 19, 2025 | 30.77 | 31.70 | 30.51 | 31.23 | 31.23 | 2.13% | 5,815,248 |
| Dec 18, 2025 | 30.83 | 31.47 | 30.57 | 30.58 | 30.58 | -2.21% | 5,380,884 |
| Dec 17, 2025 | 31.96 | 32.11 | 30.41 | 31.27 | 31.27 | -2.34% | 7,878,705 |
| Dec 16, 2025 | 32.55 | 32.88 | 31.42 | 32.02 | 32.02 | -2.97% | 8,756,331 |
| Dec 15, 2025 | 31.46 | 33.18 | 31.04 | 33.00 | 33.00 | 3.97% | 14,162,740 |
| Dec 12, 2025 | 31.64 | 32.00 | 31.01 | 31.74 | 31.74 | -0.72% | 10,814,970 |
| Dec 11, 2025 | 30.06 | 32.00 | 30.06 | 31.97 | 31.97 | 6.42% | 16,198,858 |
| Dec 10, 2025 | 30.60 | 30.60 | 29.77 | 30.04 | 30.04 | -0.96% | 3,280,100 |
| Dec 9, 2025 | 30.17 | 30.88 | 30.01 | 30.33 | 30.33 | 0.36% | 4,721,875 |
| Dec 8, 2025 | 30.36 | 30.39 | 29.93 | 30.22 | 30.22 | 0.27% | 3,441,249 |
| Dec 5, 2025 | 29.36 | 30.20 | 29.19 | 30.14 | 30.14 | 2.55% | 3,904,506 |
| Dec 4, 2025 | 29.40 | 29.76 | 29.21 | 29.39 | 29.39 | -0.20% | 2,459,958 |
| Dec 3, 2025 | 29.62 | 29.87 | 29.32 | 29.45 | 29.45 | -0.77% | 2,504,018 |
| Dec 2, 2025 | 30.22 | 30.22 | 29.62 | 29.68 | 29.68 | -1.30% | 2,463,779 |
| Dec 1, 2025 | 30.60 | 30.60 | 29.98 | 30.07 | 30.07 | -0.17% | 2,956,507 |
| Nov 28, 2025 | 29.73 | 30.19 | 29.60 | 30.12 | 30.12 | 0.94% | 2,591,319 |
| Nov 27, 2025 | 29.71 | 30.25 | 29.71 | 29.84 | 29.84 | 0.13% | 2,512,459 |
| Nov 26, 2025 | 30.04 | 30.28 | 29.70 | 29.80 | 29.80 | -0.83% | 2,955,791 |
| Nov 25, 2025 | 30.10 | 30.40 | 29.65 | 30.05 | 30.05 | 1.11% | 3,463,014 |
| Nov 24, 2025 | 29.08 | 29.84 | 29.01 | 29.72 | 29.72 | 2.70% | 4,863,064 |
| Nov 21, 2025 | 29.80 | 29.80 | 28.89 | 28.94 | 28.94 | -3.85% | 5,549,710 |
| Nov 20, 2025 | 31.08 | 31.40 | 30.08 | 30.10 | 30.10 | -3.56% | 4,320,298 |
| Nov 19, 2025 | 31.05 | 31.50 | 30.76 | 31.21 | 31.21 | 0.55% | 4,586,700 |
| Nov 18, 2025 | 30.87 | 31.15 | 30.52 | 31.04 | 31.04 | 0.45% | 3,941,551 |
| Nov 17, 2025 | 30.61 | 31.10 | 30.61 | 30.90 | 30.90 | 0.49% | 3,148,801 |
| Nov 14, 2025 | 30.75 | 31.25 | 30.55 | 30.75 | 30.75 | -0.84% | 3,434,527 |
| Nov 13, 2025 | 30.63 | 31.37 | 30.63 | 31.01 | 31.01 | 0.55% | 3,716,300 |
| Nov 12, 2025 | 31.20 | 31.45 | 30.52 | 30.84 | 30.84 | -1.78% | 4,108,541 |
| Nov 11, 2025 | 31.50 | 31.92 | 31.29 | 31.40 | 31.40 | 0.10% | 3,611,061 |
| Nov 10, 2025 | 32.39 | 32.39 | 31.31 | 31.37 | 31.37 | -2.88% | 5,630,594 |
| Nov 7, 2025 | 31.78 | 32.68 | 31.47 | 32.30 | 32.30 | 1.67% | 7,768,751 |
| Nov 6, 2025 | 31.68 | 31.95 | 31.27 | 31.77 | 31.77 | -0.06% | 4,783,883 |
| Nov 5, 2025 | 30.86 | 31.90 | 30.65 | 31.79 | 31.79 | 1.50% | 5,179,215 |
| Nov 4, 2025 | 33.12 | 33.12 | 31.29 | 31.32 | 31.32 | -5.55% | 9,863,582 |
| Nov 3, 2025 | 34.11 | 34.12 | 32.91 | 33.16 | 33.16 | -2.76% | 7,242,247 |
| Oct 31, 2025 | 33.89 | 34.47 | 33.81 | 34.10 | 34.10 | -0.06% | 7,383,241 |
| Oct 30, 2025 | 33.20 | 34.88 | 33.07 | 34.12 | 34.12 | 2.13% | 13,316,490 |
| Oct 29, 2025 | 33.10 | 33.43 | 32.79 | 33.41 | 33.41 | 0.81% | 7,844,580 |
| Oct 28, 2025 | 34.10 | 34.19 | 33.09 | 33.14 | 33.14 | -3.24% | 11,454,800 |
| Oct 27, 2025 | 34.13 | 34.57 | 33.50 | 34.25 | 34.25 | 0.44% | 11,698,260 |
| Oct 24, 2025 | 34.20 | 34.75 | 34.00 | 34.10 | 34.10 | -0.87% | 11,795,610 |
| Oct 23, 2025 | 36.58 | 36.60 | 33.75 | 34.40 | 34.40 | -7.10% | 18,039,180 |
| Oct 22, 2025 | 37.30 | 38.53 | 36.71 | 37.03 | 37.03 | -3.49% | 15,312,910 |
| Oct 21, 2025 | 37.24 | 38.70 | 36.00 | 38.37 | 38.37 | -6.30% | 28,275,750 |
| Oct 20, 2025 | 40.11 | 41.50 | 39.23 | 40.95 | 40.95 | 3.44% | 30,152,070 |
| Oct 17, 2025 | 37.38 | 40.51 | 36.38 | 39.59 | 39.59 | 6.11% | 24,659,010 |
| Oct 16, 2025 | 38.04 | 38.35 | 36.82 | 37.31 | 37.31 | -2.10% | 9,087,706 |
| Oct 15, 2025 | 36.78 | 38.28 | 35.80 | 38.11 | 38.11 | 3.56% | 11,391,680 |
| Oct 14, 2025 | 39.00 | 40.21 | 36.57 | 36.80 | 36.80 | -4.42% | 14,752,110 |
| Oct 13, 2025 | 37.00 | 39.46 | 35.10 | 38.50 | 38.50 | -2.58% | 13,046,500 |
| Oct 10, 2025 | 39.95 | 40.95 | 39.11 | 39.52 | 39.52 | -3.59% | 17,358,280 |
| Oct 9, 2025 | 38.60 | 41.00 | 38.01 | 40.99 | 40.99 | 5.43% | 26,022,640 |