Shandong Shuangyi Technology Co., Ltd. (SHE:300690)
China
· Delayed Price · Currency is CNY 28.86
+0.56 (1.98%)
Apr 29, 2026, 3:04 PM CST
SHE:300690 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 28.03 | 28.99 | 28.03 | 28.86 | 28.86 | 1.98% | 4,293,417 |
| Apr 28, 2026 | 29.27 | 29.27 | 28.15 | 28.30 | 28.30 | -3.64% | 6,137,858 |
| Apr 27, 2026 | 29.18 | 29.56 | 28.96 | 29.37 | 29.37 | 0.48% | 4,071,459 |
| Apr 24, 2026 | 29.76 | 30.14 | 29.15 | 29.23 | 29.23 | -1.68% | 5,881,079 |
| Apr 23, 2026 | 30.30 | 30.36 | 29.50 | 29.73 | 29.73 | -1.78% | 6,718,516 |
| Apr 22, 2026 | 30.38 | 30.38 | 29.81 | 30.27 | 30.27 | -0.98% | 8,624,819 |
| Apr 21, 2026 | 31.75 | 31.75 | 30.28 | 30.57 | 30.57 | -6.60% | 14,828,240 |
| Apr 20, 2026 | 32.14 | 32.74 | 31.60 | 32.73 | 32.73 | 1.74% | 12,232,321 |
| Apr 17, 2026 | 30.91 | 32.65 | 30.40 | 32.17 | 32.17 | 4.01% | 16,113,467 |
| Apr 16, 2026 | 30.64 | 31.02 | 30.40 | 30.93 | 30.93 | 1.01% | 6,979,667 |
| Apr 15, 2026 | 31.10 | 31.30 | 30.51 | 30.62 | 30.62 | -1.51% | 8,500,650 |
| Apr 14, 2026 | 30.44 | 31.09 | 30.28 | 31.09 | 31.09 | 2.34% | 10,348,357 |
| Apr 13, 2026 | 30.00 | 30.55 | 29.65 | 30.38 | 30.38 | 1.40% | 7,509,078 |
| Apr 10, 2026 | 29.85 | 30.58 | 29.85 | 29.96 | 29.96 | 1.08% | 7,838,482 |
| Apr 9, 2026 | 29.64 | 29.94 | 29.40 | 29.64 | 29.64 | -1.72% | 7,238,998 |
| Apr 8, 2026 | 29.46 | 30.27 | 29.01 | 30.16 | 30.16 | 5.97% | 10,318,140 |
| Apr 7, 2026 | 28.11 | 28.60 | 27.92 | 28.46 | 28.46 | 1.57% | 5,883,363 |
| Apr 3, 2026 | 29.90 | 29.90 | 28.00 | 28.02 | 28.02 | -4.69% | 8,772,043 |
| Apr 2, 2026 | 30.34 | 31.00 | 29.29 | 29.40 | 29.40 | -4.11% | 10,100,740 |
| Apr 1, 2026 | 31.00 | 31.10 | 30.40 | 30.66 | 30.66 | 1.62% | 9,026,860 |
| Mar 31, 2026 | 32.00 | 32.14 | 30.12 | 30.17 | 30.17 | -5.75% | 13,248,080 |
| Mar 30, 2026 | 31.58 | 32.57 | 30.97 | 32.01 | 32.01 | -0.99% | 10,551,530 |
| Mar 27, 2026 | 32.08 | 32.67 | 31.18 | 32.33 | 32.33 | -2.03% | 12,390,670 |
| Mar 26, 2026 | 35.20 | 35.20 | 32.88 | 33.00 | 33.00 | -6.22% | 19,304,560 |
| Mar 25, 2026 | 35.85 | 36.98 | 34.97 | 35.19 | 35.19 | -1.81% | 20,876,325 |
| Mar 24, 2026 | 36.68 | 36.78 | 33.54 | 35.84 | 35.84 | -0.39% | 19,384,050 |
| Mar 23, 2026 | 35.00 | 37.52 | 35.00 | 35.98 | 35.98 | -1.85% | 16,789,840 |
| Mar 20, 2026 | 36.90 | 38.20 | 34.48 | 36.66 | 36.66 | -1.77% | 22,726,260 |
| Mar 19, 2026 | 37.56 | 39.03 | 36.88 | 37.32 | 37.32 | -5.06% | 21,094,460 |
| Mar 18, 2026 | 39.00 | 40.50 | 37.02 | 39.31 | 39.31 | -4.10% | 30,977,520 |
| Mar 17, 2026 | 37.92 | 42.54 | 37.30 | 40.99 | 40.99 | 5.94% | 41,772,780 |
| Mar 16, 2026 | 37.55 | 40.55 | 35.80 | 38.69 | 38.69 | 0.99% | 32,980,865 |
| Mar 13, 2026 | 39.60 | 40.85 | 36.50 | 38.31 | 38.31 | 2.43% | 47,353,460 |
| Mar 12, 2026 | 31.98 | 37.40 | 31.66 | 37.40 | 37.40 | 19.99% | 36,936,800 |
| Mar 11, 2026 | 30.99 | 31.44 | 30.86 | 31.17 | 31.17 | 0.61% | 3,434,700 |
| Mar 10, 2026 | 30.60 | 31.05 | 30.50 | 30.98 | 30.98 | 2.28% | 2,334,897 |
| Mar 9, 2026 | 29.80 | 30.49 | 29.57 | 30.29 | 30.29 | -0.16% | 2,858,575 |
| 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 |