Shenzhen S.C New Energy Technology Corporation (SHE:300724)
China
· Delayed Price · Currency is CNY 91.02
+3.67 (4.20%)
Apr 29, 2026, 3:10 PM CST
SHE:300724 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 91.20 | 91.20 | 86.13 | 87.37 | - | 0.02% | 2,238,500 |
| Apr 28, 2026 | 89.51 | 90.36 | 86.88 | 87.35 | 87.35 | -2.38% | 14,613,870 |
| Apr 27, 2026 | 89.20 | 90.57 | 88.74 | 89.48 | 89.48 | -0.36% | 12,272,020 |
| Apr 24, 2026 | 91.20 | 91.60 | 89.20 | 89.80 | 89.80 | -1.26% | 15,393,370 |
| Apr 23, 2026 | 93.38 | 94.25 | 90.06 | 90.95 | 90.95 | -3.04% | 27,342,480 |
| Apr 22, 2026 | 98.00 | 99.54 | 93.38 | 93.80 | 93.80 | -13.24% | 50,569,540 |
| Apr 21, 2026 | 110.00 | 111.00 | 107.41 | 108.11 | 108.11 | -1.52% | 12,307,710 |
| Apr 20, 2026 | 109.09 | 111.08 | 108.55 | 109.78 | 109.78 | -0.41% | 13,632,540 |
| Apr 17, 2026 | 109.20 | 110.50 | 108.67 | 110.23 | 110.23 | -0.14% | 12,262,430 |
| Apr 16, 2026 | 111.00 | 112.33 | 108.11 | 110.39 | 110.39 | 0.18% | 13,338,610 |
| Apr 15, 2026 | 112.63 | 113.87 | 109.82 | 110.19 | 110.19 | -1.70% | 16,347,360 |
| Apr 14, 2026 | 110.50 | 112.45 | 108.93 | 112.10 | 112.10 | 2.33% | 16,114,850 |
| Apr 13, 2026 | 106.80 | 110.66 | 106.27 | 109.55 | 109.55 | 1.44% | 14,715,030 |
| Apr 10, 2026 | 106.99 | 109.52 | 106.05 | 108.00 | 108.00 | 2.16% | 15,898,310 |
| Apr 9, 2026 | 106.44 | 107.20 | 102.22 | 105.72 | 105.72 | -2.07% | 15,707,180 |
| Apr 8, 2026 | 105.50 | 108.14 | 104.70 | 107.95 | 107.95 | 5.57% | 17,299,350 |
| Apr 7, 2026 | 103.99 | 104.94 | 101.75 | 102.25 | 102.25 | -1.13% | 10,201,200 |
| Apr 3, 2026 | 107.80 | 108.00 | 103.39 | 103.42 | 103.42 | -3.60% | 13,534,330 |
| Apr 2, 2026 | 107.02 | 109.50 | 105.07 | 107.28 | 107.28 | -2.12% | 13,388,130 |
| Apr 1, 2026 | 108.38 | 113.80 | 105.78 | 109.60 | 109.60 | 4.04% | 24,824,684 |
| Mar 31, 2026 | 110.63 | 112.23 | 105.33 | 105.34 | 105.34 | -5.99% | 23,058,730 |
| Mar 30, 2026 | 117.00 | 117.97 | 109.93 | 112.05 | 112.05 | -6.61% | 24,297,320 |
| Mar 27, 2026 | 118.00 | 121.98 | 116.69 | 119.98 | 119.98 | -1.38% | 17,732,090 |
| Mar 26, 2026 | 126.06 | 126.41 | 120.80 | 121.66 | 121.66 | -4.43% | 24,382,460 |
| Mar 25, 2026 | 129.10 | 132.18 | 126.20 | 127.30 | 127.30 | -0.18% | 32,840,230 |
| Mar 24, 2026 | 130.53 | 132.68 | 120.26 | 127.53 | 127.53 | -0.69% | 35,796,400 |
| Mar 23, 2026 | 128.87 | 136.00 | 127.11 | 128.41 | 128.41 | -0.53% | 47,033,100 |
| Mar 20, 2026 | 118.00 | 141.60 | 116.77 | 129.10 | 129.10 | 9.41% | 54,350,260 |
| Mar 19, 2026 | 116.20 | 120.68 | 116.12 | 118.00 | 118.00 | -1.28% | 12,775,800 |
| Mar 18, 2026 | 118.94 | 120.28 | 116.09 | 119.53 | 119.53 | -0.54% | 14,499,520 |
| Mar 17, 2026 | 122.88 | 125.20 | 119.61 | 120.18 | 120.18 | 0.24% | 18,685,980 |
| Mar 16, 2026 | 121.71 | 122.80 | 118.27 | 119.89 | 119.89 | -2.11% | 13,724,140 |
| Mar 13, 2026 | 118.00 | 124.83 | 117.30 | 122.47 | 122.47 | 3.67% | 25,864,180 |
| Mar 12, 2026 | 119.00 | 119.92 | 115.80 | 118.14 | 118.14 | -1.78% | 17,167,730 |
| Mar 11, 2026 | 118.80 | 123.88 | 118.18 | 120.28 | 120.28 | 0.65% | 26,129,660 |
| Mar 10, 2026 | 117.00 | 119.88 | 115.28 | 119.50 | 119.50 | 2.80% | 20,720,142 |
| 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 |