Shenzhen S.C New Energy Technology Corporation (SHE:300724)
China
· Delayed Price · Currency is CNY 84.24
+2.24 (2.73%)
At close: Dec 5, 2025
SHE:300724 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 96.90 | 103.28 | 96.52 | 100.72 | 100.72 | 5.08% | 31,813,330 |
| Sep 29, 2025 | 95.35 | 97.82 | 94.41 | 95.85 | 95.85 | 0.98% | 20,260,420 |
| Sep 26, 2025 | 95.77 | 97.57 | 94.80 | 94.92 | 94.92 | -1.99% | 17,827,540 |
| Sep 25, 2025 | 96.10 | 99.27 | 95.38 | 96.85 | 96.85 | 0.79% | 24,214,750 |
| Sep 24, 2025 | 90.87 | 96.78 | 90.56 | 96.09 | 96.09 | 5.06% | 27,054,260 |
| Sep 23, 2025 | 94.00 | 95.16 | 89.08 | 91.46 | 91.46 | -2.87% | 23,333,900 |
| Sep 22, 2025 | 93.25 | 94.24 | 92.15 | 94.16 | 94.16 | 0.98% | 15,177,950 |
| Sep 19, 2025 | 95.44 | 96.77 | 92.96 | 93.25 | 93.25 | -2.36% | 21,992,140 |
| Sep 18, 2025 | 98.60 | 101.11 | 94.39 | 95.50 | 95.50 | -3.13% | 33,373,010 |
| Sep 17, 2025 | 97.70 | 99.62 | 95.88 | 98.59 | 98.59 | 0.92% | 24,741,710 |
| Sep 16, 2025 | 96.08 | 98.50 | 93.60 | 97.69 | 97.69 | 1.55% | 24,594,860 |
| Sep 15, 2025 | 97.31 | 99.87 | 95.98 | 96.20 | 96.20 | -1.52% | 21,361,280 |
| Sep 12, 2025 | 98.99 | 99.68 | 97.23 | 97.68 | 97.68 | -1.62% | 21,736,950 |
| Sep 11, 2025 | 94.03 | 100.58 | 93.40 | 99.29 | 99.29 | 4.68% | 34,434,380 |
| Sep 10, 2025 | 95.10 | 96.36 | 92.98 | 94.85 | 94.85 | -0.40% | 24,362,200 |
| Sep 9, 2025 | 99.11 | 101.30 | 94.78 | 95.23 | 95.23 | -3.91% | 30,080,080 |
| Sep 8, 2025 | 106.67 | 107.50 | 97.08 | 99.10 | 99.10 | -7.12% | 46,809,860 |
| Sep 5, 2025 | 100.04 | 108.61 | 99.20 | 106.70 | 106.70 | 5.65% | 51,013,360 |
| Sep 4, 2025 | 114.30 | 118.93 | 98.88 | 100.99 | 100.99 | -10.34% | 63,353,090 |
| Sep 3, 2025 | 113.00 | 114.68 | 108.88 | 112.64 | 112.64 | 1.94% | 38,628,260 |
| Sep 2, 2025 | 109.00 | 118.26 | 108.87 | 110.50 | 110.50 | 2.20% | 48,209,090 |
| Sep 1, 2025 | 99.01 | 110.29 | 99.01 | 108.12 | 108.12 | 9.48% | 38,670,630 |
| Aug 29, 2025 | 100.00 | 101.38 | 96.03 | 98.76 | 98.76 | -0.01% | 33,964,470 |
| Aug 28, 2025 | 85.30 | 101.00 | 85.30 | 98.77 | 98.77 | 17.19% | 56,652,910 |
| Aug 27, 2025 | 86.60 | 87.97 | 83.77 | 84.28 | 84.28 | -2.87% | 26,645,780 |
| Aug 26, 2025 | 83.74 | 89.98 | 81.74 | 86.77 | 86.77 | 3.22% | 33,535,110 |
| Aug 25, 2025 | 78.00 | 85.50 | 78.00 | 84.06 | 84.06 | 8.65% | 34,712,870 |
| Aug 22, 2025 | 75.79 | 78.10 | 74.66 | 77.37 | 77.37 | 1.82% | 24,579,570 |
| Aug 21, 2025 | 75.68 | 78.97 | 75.30 | 75.99 | 75.99 | -1.43% | 20,174,170 |
| Aug 20, 2025 | 75.94 | 78.20 | 74.64 | 77.09 | 77.09 | 3.50% | 26,714,310 |
| Aug 19, 2025 | 73.88 | 77.39 | 73.70 | 74.48 | 74.48 | 0.31% | 27,819,180 |
| Aug 18, 2025 | 75.50 | 75.90 | 73.70 | 74.25 | 74.25 | -0.09% | 29,751,770 |
| Aug 15, 2025 | 67.08 | 76.99 | 67.04 | 74.32 | 74.32 | 10.86% | 40,602,110 |
| Aug 14, 2025 | 68.20 | 69.88 | 66.66 | 67.04 | 67.04 | -1.70% | 22,740,080 |
| Aug 13, 2025 | 67.20 | 69.37 | 66.50 | 68.20 | 68.20 | 1.55% | 26,089,870 |
| Aug 12, 2025 | 67.22 | 67.76 | 66.21 | 67.16 | 67.16 | -0.07% | 18,577,720 |
| Aug 11, 2025 | 66.72 | 67.59 | 66.00 | 67.21 | 67.21 | -0.10% | 20,240,970 |
| Aug 8, 2025 | 65.30 | 68.25 | 65.10 | 67.28 | 67.28 | 2.64% | 33,446,060 |
| Aug 7, 2025 | 66.80 | 66.92 | 64.81 | 65.55 | 65.55 | -1.87% | 20,305,650 |
| Aug 6, 2025 | 67.34 | 67.87 | 65.96 | 66.80 | 66.80 | -1.66% | 26,054,560 |
| Aug 5, 2025 | 69.67 | 70.00 | 66.66 | 67.93 | 67.93 | -1.55% | 30,252,600 |
| Aug 4, 2025 | 67.00 | 70.88 | 65.88 | 69.00 | 69.00 | 4.25% | 57,788,990 |
| Aug 1, 2025 | 61.01 | 66.19 | 61.01 | 66.19 | 66.19 | 20.00% | 48,367,570 |
| Jul 31, 2025 | 56.64 | 57.04 | 54.86 | 55.16 | 55.16 | -2.97% | 9,488,907 |
| Jul 30, 2025 | 57.71 | 57.91 | 56.44 | 56.85 | 56.85 | -1.49% | 8,151,878 |
| Jul 29, 2025 | 56.88 | 58.19 | 56.66 | 57.71 | 57.71 | 1.19% | 10,786,360 |
| Jul 28, 2025 | 56.89 | 57.22 | 56.35 | 57.03 | 57.03 | 0.19% | 6,724,800 |
| Jul 25, 2025 | 57.18 | 57.33 | 56.68 | 56.92 | 56.92 | -0.45% | 6,102,000 |
| Jul 24, 2025 | 56.02 | 57.20 | 55.91 | 57.18 | 57.18 | 2.05% | 9,572,641 |
| Jul 23, 2025 | 57.06 | 57.34 | 55.97 | 56.03 | 56.03 | -1.53% | 8,292,373 |
| Jul 22, 2025 | 56.38 | 57.33 | 55.86 | 56.90 | 56.90 | 0.92% | 9,681,921 |
| Jul 21, 2025 | 55.72 | 56.57 | 55.57 | 56.38 | 56.38 | 1.18% | 7,377,200 |
| Jul 18, 2025 | 55.66 | 56.65 | 55.45 | 55.72 | 55.72 | -0.30% | 6,184,139 |
| Jul 17, 2025 | 56.22 | 56.82 | 55.26 | 55.89 | 55.89 | 0.09% | 8,325,876 |
| Jul 16, 2025 | 55.78 | 56.30 | 55.66 | 55.84 | 55.84 | -0.30% | 5,313,300 |
| Jul 15, 2025 | 56.12 | 56.87 | 55.35 | 56.01 | 56.01 | -0.66% | 7,543,658 |
| Jul 14, 2025 | 56.74 | 56.75 | 55.98 | 56.38 | 56.38 | -0.63% | 6,677,608 |
| Jul 11, 2025 | 57.42 | 57.75 | 56.55 | 56.74 | 56.74 | -1.29% | 9,157,369 |