Shenzhen S.C New Energy Technology Corporation (SHE:300724)
China
· Delayed Price · Currency is CNY 116.25
+2.33 (2.05%)
At close: Mar 9, 2026
SHE:300724 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 111.80 | 116.50 | 108.00 | 116.25 | 116.25 | 2.05% | 20,531,220 |
| Mar 6, 2026 | 113.37 | 116.16 | 112.28 | 113.92 | 113.92 | -0.26% | 11,258,090 |
| Mar 5, 2026 | 117.01 | 118.00 | 113.00 | 114.22 | 114.22 | -0.60% | 13,395,670 |
| Mar 4, 2026 | 113.10 | 117.49 | 113.05 | 114.91 | 114.91 | -0.66% | 12,767,220 |
| Mar 3, 2026 | 119.33 | 123.47 | 115.63 | 115.67 | 115.67 | -3.07% | 20,790,070 |
| Mar 2, 2026 | 120.49 | 123.38 | 118.20 | 119.33 | 119.33 | -3.55% | 20,543,182 |
| Feb 27, 2026 | 120.85 | 125.05 | 120.62 | 123.72 | 123.72 | 1.81% | 18,778,360 |
| Feb 26, 2026 | 123.25 | 123.25 | 120.51 | 121.52 | 121.52 | -1.68% | 16,352,890 |
| Feb 25, 2026 | 122.16 | 124.50 | 120.80 | 123.60 | 123.60 | 0.77% | 15,584,810 |
| Feb 24, 2026 | 123.01 | 126.00 | 120.59 | 122.66 | 122.66 | -0.03% | 17,309,610 |
| Feb 13, 2026 | 126.00 | 126.40 | 122.60 | 122.70 | 122.70 | -3.53% | 16,554,892 |
| Feb 12, 2026 | 126.67 | 128.52 | 124.93 | 127.19 | 127.19 | -0.26% | 20,964,730 |
| Feb 11, 2026 | 129.00 | 130.78 | 126.00 | 127.52 | 127.52 | -1.89% | 22,898,160 |
| Feb 10, 2026 | 134.38 | 135.30 | 129.08 | 129.98 | 129.98 | -3.45% | 25,952,050 |
| Feb 9, 2026 | 139.89 | 142.18 | 134.16 | 134.63 | 134.63 | 1.52% | 36,219,450 |
| Feb 6, 2026 | 128.74 | 134.97 | 126.18 | 132.61 | 132.61 | 2.48% | 28,220,859 |
| Feb 5, 2026 | 138.15 | 138.63 | 129.40 | 129.40 | 129.40 | -12.39% | 44,841,743 |
| Feb 4, 2026 | 144.78 | 152.24 | 142.20 | 147.70 | 147.70 | 3.50% | 57,552,830 |
| Feb 3, 2026 | 136.64 | 144.80 | 135.31 | 142.71 | 142.71 | 7.58% | 41,446,000 |
| Feb 2, 2026 | 141.53 | 142.80 | 132.58 | 132.66 | 132.66 | -3.66% | 32,186,146 |
| Jan 30, 2026 | 134.00 | 139.81 | 127.78 | 137.70 | 137.70 | 1.03% | 38,269,120 |
| Jan 29, 2026 | 128.00 | 144.96 | 128.00 | 136.30 | 136.30 | 6.01% | 47,629,580 |
| Jan 28, 2026 | 134.27 | 134.96 | 127.30 | 128.57 | 128.57 | -5.97% | 35,121,920 |
| Jan 27, 2026 | 129.06 | 137.36 | 125.01 | 136.73 | 136.73 | 3.89% | 48,367,942 |
| Jan 26, 2026 | 143.80 | 145.00 | 131.50 | 131.61 | 131.61 | -1.86% | 62,987,932 |
| Jan 23, 2026 | 118.34 | 134.10 | 117.33 | 134.10 | 134.10 | 20.00% | 54,546,740 |
| Jan 22, 2026 | 107.42 | 112.98 | 105.43 | 111.75 | 111.75 | 4.19% | 24,608,750 |
| Jan 21, 2026 | 109.23 | 111.50 | 107.20 | 107.26 | 107.26 | -2.90% | 22,340,300 |
| Jan 20, 2026 | 117.75 | 123.50 | 108.21 | 110.46 | 110.46 | -6.20% | 34,890,535 |
| Jan 19, 2026 | 118.42 | 121.20 | 115.21 | 117.76 | 117.76 | -1.46% | 28,128,790 |
| Jan 16, 2026 | 116.62 | 119.99 | 115.18 | 119.50 | 119.50 | 2.51% | 24,931,686 |
| Jan 15, 2026 | 114.46 | 120.52 | 114.46 | 116.57 | 116.57 | 1.16% | 21,752,050 |
| Jan 14, 2026 | 118.10 | 124.80 | 112.42 | 115.23 | 115.23 | -2.08% | 34,537,740 |
| Jan 13, 2026 | 114.29 | 122.20 | 113.40 | 117.68 | 117.68 | 0.97% | 35,618,380 |
| Jan 12, 2026 | 104.04 | 119.88 | 104.00 | 116.55 | 116.55 | 12.77% | 45,769,740 |
| Jan 9, 2026 | 103.00 | 105.77 | 100.60 | 103.35 | 103.35 | -0.78% | 26,252,924 |
| Jan 8, 2026 | 97.38 | 106.55 | 96.85 | 104.16 | 104.16 | 6.29% | 36,828,850 |
| Jan 7, 2026 | 98.50 | 99.65 | 97.26 | 98.00 | 98.00 | -1.33% | 15,001,510 |
| Jan 6, 2026 | 96.09 | 100.69 | 96.01 | 99.32 | 99.32 | 3.37% | 20,456,840 |
| Jan 5, 2026 | 96.00 | 97.22 | 94.38 | 96.08 | 96.08 | 0.50% | 17,377,540 |
| Dec 31, 2025 | 97.10 | 97.94 | 95.30 | 95.60 | 95.60 | -1.54% | 15,406,860 |
| Dec 30, 2025 | 100.20 | 101.50 | 96.88 | 97.10 | 97.10 | -3.61% | 23,399,390 |
| Dec 29, 2025 | 98.50 | 104.54 | 98.45 | 100.74 | 100.74 | 3.22% | 32,853,140 |
| Dec 26, 2025 | 92.88 | 101.00 | 92.18 | 97.60 | 97.60 | 5.50% | 33,594,640 |
| Dec 25, 2025 | 93.50 | 94.40 | 92.44 | 92.51 | 92.51 | -1.56% | 11,865,691 |
| Dec 24, 2025 | 89.69 | 94.26 | 88.75 | 93.98 | 93.98 | 4.47% | 21,058,660 |
| Dec 23, 2025 | 90.51 | 93.56 | 89.30 | 89.96 | 89.96 | 2.64% | 20,934,810 |
| Dec 22, 2025 | 87.26 | 88.52 | 87.00 | 87.65 | 87.65 | 1.10% | 8,821,414 |
| Dec 19, 2025 | 87.40 | 88.20 | 86.33 | 86.70 | 86.70 | -0.31% | 8,651,939 |
| Dec 18, 2025 | 87.30 | 88.58 | 86.95 | 86.97 | 86.97 | -1.53% | 7,710,391 |
| Dec 17, 2025 | 86.21 | 88.70 | 85.32 | 88.32 | 88.32 | 2.57% | 9,863,624 |
| Dec 16, 2025 | 88.36 | 88.40 | 85.02 | 86.11 | 86.11 | -2.97% | 11,297,430 |
| Dec 15, 2025 | 90.00 | 90.38 | 88.20 | 88.75 | 88.75 | -2.58% | 10,953,550 |
| Dec 12, 2025 | 91.89 | 92.60 | 89.50 | 91.10 | 91.10 | -0.82% | 14,563,050 |
| Dec 11, 2025 | 89.09 | 95.64 | 89.09 | 91.85 | 91.85 | 3.16% | 26,227,030 |
| Dec 10, 2025 | 89.99 | 89.99 | 87.09 | 89.04 | 89.04 | -1.35% | 11,334,620 |
| Dec 9, 2025 | 91.60 | 91.98 | 89.64 | 90.26 | 90.26 | -2.06% | 14,433,720 |
| Dec 8, 2025 | 84.61 | 95.66 | 84.61 | 92.16 | 92.16 | 9.40% | 29,608,170 |
| Dec 5, 2025 | 82.02 | 84.52 | 81.01 | 84.24 | 84.24 | 2.73% | 10,776,157 |
| Dec 4, 2025 | 82.68 | 83.26 | 81.30 | 82.00 | 82.00 | -0.92% | 7,626,130 |
| Dec 3, 2025 | 83.50 | 84.78 | 82.33 | 82.76 | 82.76 | -0.65% | 8,007,612 |
| Dec 2, 2025 | 84.79 | 84.79 | 83.10 | 83.30 | 83.30 | -1.91% | 8,176,573 |
| Dec 1, 2025 | 85.00 | 85.16 | 83.88 | 84.92 | 84.92 | -0.18% | 8,668,793 |
| Nov 28, 2025 | 84.28 | 85.58 | 83.75 | 85.07 | 85.07 | 0.94% | 7,020,669 |
| Nov 27, 2025 | 85.00 | 86.37 | 84.17 | 84.28 | 84.28 | -0.82% | 10,705,361 |
| Nov 26, 2025 | 83.18 | 86.10 | 82.79 | 84.98 | 84.98 | 2.39% | 13,291,448 |
| Nov 25, 2025 | 83.22 | 84.85 | 82.58 | 83.00 | 83.00 | 1.02% | 10,517,150 |
| Nov 24, 2025 | 82.58 | 83.42 | 80.73 | 82.16 | 82.16 | -0.13% | 11,241,570 |
| Nov 21, 2025 | 88.11 | 88.20 | 82.03 | 82.27 | 82.27 | -8.16% | 19,479,192 |
| Nov 20, 2025 | 92.55 | 92.87 | 89.54 | 89.58 | 89.58 | -2.30% | 10,276,860 |
| Nov 19, 2025 | 91.67 | 92.76 | 90.41 | 91.69 | 91.69 | -0.21% | 9,939,958 |
| Nov 18, 2025 | 92.97 | 93.66 | 91.25 | 91.88 | 91.88 | -1.27% | 11,720,030 |
| Nov 17, 2025 | 96.56 | 96.56 | 92.90 | 93.06 | 93.06 | -4.67% | 18,663,200 |
| Nov 14, 2025 | 99.10 | 101.30 | 97.37 | 97.62 | 97.62 | -3.04% | 19,547,020 |
| Nov 13, 2025 | 100.65 | 101.84 | 98.00 | 100.68 | 100.68 | -2.61% | 31,794,700 |
| Nov 12, 2025 | 102.02 | 106.66 | 99.60 | 103.38 | 103.38 | 5.53% | 46,273,070 |
| Nov 11, 2025 | 100.00 | 102.55 | 97.72 | 97.96 | 97.96 | 0.74% | 24,310,430 |
| Nov 10, 2025 | 98.01 | 101.88 | 96.81 | 97.24 | 97.24 | 0.87% | 26,388,930 |
| Nov 7, 2025 | 93.56 | 97.48 | 92.88 | 96.40 | 96.40 | 1.69% | 20,175,380 |
| Nov 6, 2025 | 93.81 | 97.76 | 93.81 | 94.80 | 94.80 | 1.08% | 25,637,100 |
| Nov 5, 2025 | 89.20 | 94.77 | 88.05 | 93.79 | 93.79 | 2.78% | 18,106,650 |
| Nov 4, 2025 | 93.99 | 94.99 | 90.60 | 91.25 | 91.25 | -3.59% | 13,206,330 |
| Nov 3, 2025 | 94.00 | 94.88 | 90.81 | 94.65 | 94.65 | 0.15% | 15,993,400 |
| Oct 31, 2025 | 95.00 | 97.28 | 94.20 | 94.51 | 94.51 | -0.51% | 13,541,960 |
| Oct 30, 2025 | 99.00 | 99.00 | 94.88 | 94.99 | 94.99 | -4.94% | 21,900,770 |
| Oct 29, 2025 | 94.00 | 100.58 | 93.61 | 99.93 | 99.93 | 5.88% | 28,968,550 |
| Oct 28, 2025 | 94.81 | 97.80 | 93.60 | 94.38 | 94.38 | 0.04% | 20,624,020 |
| Oct 27, 2025 | 94.84 | 95.77 | 91.92 | 94.34 | 94.34 | 0.52% | 17,665,930 |
| Oct 24, 2025 | 91.00 | 94.98 | 90.91 | 93.85 | 93.85 | 4.02% | 15,152,360 |
| Oct 23, 2025 | 90.90 | 90.98 | 88.00 | 90.22 | 90.22 | -0.67% | 9,713,944 |
| Oct 22, 2025 | 91.63 | 92.08 | 90.19 | 90.83 | 90.83 | -1.33% | 8,319,224 |
| Oct 21, 2025 | 92.92 | 92.95 | 91.26 | 92.05 | 92.05 | - | 11,064,990 |
| Oct 20, 2025 | 92.11 | 93.93 | 90.73 | 92.05 | 92.05 | 1.71% | 12,634,710 |
| Oct 17, 2025 | 95.84 | 96.12 | 90.02 | 90.50 | 90.50 | -5.92% | 19,001,480 |
| Oct 16, 2025 | 96.90 | 98.68 | 95.51 | 96.19 | 96.19 | -1.51% | 13,477,300 |
| Oct 15, 2025 | 95.80 | 97.69 | 90.51 | 97.66 | 97.66 | 1.21% | 20,166,900 |
| Oct 14, 2025 | 98.30 | 103.60 | 96.05 | 96.49 | 96.49 | -0.93% | 22,071,150 |
| Oct 13, 2025 | 95.00 | 98.63 | 94.90 | 97.40 | 97.40 | -4.85% | 22,026,470 |
| Oct 10, 2025 | 107.16 | 107.17 | 101.31 | 102.37 | 102.37 | -5.88% | 25,463,070 |
| Oct 9, 2025 | 102.50 | 109.50 | 100.11 | 108.77 | 108.77 | 7.99% | 34,454,050 |