Skip to main content
Shenzhen Zhilai Sci and Tech Co., Ltd. (SHE:300771)
China flag China · Delayed Price · Currency is CNY
14.90
+0.02 (0.13%)
Mar 9, 2026, 3:04 PM CST

SHE:300771 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.5214.9014.4514.8814.882.06%4,436,480
Mar 5, 202614.5814.7514.4114.5814.582.03%5,086,050
Mar 4, 202614.0214.3913.9814.2914.290.14%5,530,851
Mar 3, 202614.9815.0814.2614.2714.27-4.42%8,233,619
Mar 2, 202615.4015.4514.8014.9314.93-4.90%10,308,190
Feb 27, 202615.7315.7315.5815.7015.70-0.57%6,515,730
Feb 26, 202615.5015.7915.4115.7915.792.27%9,468,780
Feb 25, 202615.4815.5415.3715.4415.44-0.52%5,498,000
Feb 24, 202615.3215.5815.3115.5215.522.04%7,323,600
Feb 13, 202615.1215.3315.1115.2115.210.53%5,557,000
Feb 12, 202615.1815.2414.9615.1315.130.20%5,141,740
Feb 11, 202615.2015.2915.0815.1015.10-0.66%5,222,940
Feb 10, 202615.2615.3415.1915.2015.20-0.46%4,934,900
Feb 9, 202615.2315.2815.1415.2715.271.66%5,345,200
Feb 6, 202615.0515.2014.9315.0215.02-0.60%5,098,650
Feb 5, 202615.1015.3215.0315.1115.11-0.07%5,344,670
Feb 4, 202615.1615.3314.9515.1215.12-0.59%5,231,180
Feb 3, 202614.9915.2614.9715.2115.212.36%6,468,869
Feb 2, 202615.0815.2414.8514.8614.86-1.00%8,174,320
Jan 30, 202614.8415.0814.7215.0115.010.81%7,106,330
Jan 29, 202615.0415.3214.8114.8914.89-1.72%7,642,520
Jan 28, 202615.3415.4715.0815.1515.15-1.62%6,668,790
Jan 27, 202615.4315.5014.8215.4015.40-0.19%9,638,200
Jan 26, 202615.8615.9315.2915.4315.43-2.83%10,922,870
Jan 23, 202615.9015.9715.7615.8815.88-0.56%10,392,080
Jan 22, 202615.6515.9815.6115.9715.972.50%10,323,940
Jan 21, 202615.4515.6415.4015.5815.580.19%6,286,301
Jan 20, 202615.7615.8215.3815.5515.55-1.33%9,362,450
Jan 19, 202615.7915.8515.6415.7615.76-0.32%8,222,200
Jan 16, 202615.6915.9515.4415.8115.811.02%11,904,630
Jan 15, 202615.7415.8315.4115.6515.65-0.89%13,264,930
Jan 14, 202615.8016.3015.4115.7915.79-0.94%21,652,950
Jan 13, 202617.0717.0715.8515.9415.94-6.62%24,126,260
Jan 12, 202616.6617.1316.3517.0717.072.52%31,494,980
Jan 9, 202615.8716.6615.6616.6516.654.85%34,630,660
Jan 8, 202615.8415.9315.5815.8815.88-0.75%22,225,030
Jan 7, 202615.9516.0215.5816.0016.00-0.12%25,616,110
Jan 6, 202615.3316.1915.2916.0216.024.09%35,347,669
Jan 5, 202615.5815.6815.2015.3915.39-0.71%17,056,890
Dec 31, 202515.1215.6714.9215.5015.502.79%20,860,510
Dec 30, 202515.3015.3515.0315.0815.08-1.63%14,961,620
Dec 29, 202515.3515.6415.2215.3315.33-0.65%14,981,500
Dec 26, 202515.5115.7215.2815.4315.43-1.15%19,989,640
Dec 25, 202515.3015.7615.1215.6115.610.26%26,078,570
Dec 24, 202515.0415.8314.9515.5715.572.30%31,056,880
Dec 23, 202515.5016.0015.1015.2215.22-3.85%35,557,280
Dec 22, 202516.7016.8815.6115.8315.83-7.97%51,104,170
Dec 19, 202516.6018.5516.4017.2017.206.77%57,430,440
Dec 18, 202515.8517.0315.8516.1116.113.40%53,716,460
Dec 17, 202516.1016.7015.4815.5815.58-6.82%59,047,100
Dec 16, 202515.0917.3415.0616.7216.7215.71%70,668,800
Dec 15, 202514.0914.6513.8514.4514.453.58%25,536,940
Dec 12, 202513.9414.1813.6613.9513.95-0.99%20,072,070
Dec 11, 202513.7914.6513.7814.0914.091.66%27,910,483
Dec 10, 202513.4213.9313.1313.8613.863.28%17,434,150
Dec 9, 202513.5413.6013.3813.4213.42-0.74%3,524,400
Dec 8, 202513.3813.6113.3613.5213.521.27%4,144,600
Dec 5, 202513.1213.3612.9913.3513.351.83%3,296,250
Dec 4, 202513.2413.3513.0213.1113.11-0.98%3,275,400
Dec 3, 202513.4413.4813.1613.2413.24-1.41%3,610,400
Dec 2, 202513.5613.6413.4013.4313.43-0.96%3,531,059
Dec 1, 202513.5613.7113.3913.5613.560.44%4,553,600
Nov 28, 202513.2813.6213.1313.5013.502.12%6,198,940
Nov 27, 202513.2113.4213.1913.2213.22-0.23%3,996,009
Nov 26, 202513.4113.6713.2213.2513.25-0.67%5,724,990
Nov 25, 202513.0713.4213.0613.3413.342.62%5,764,450
Nov 24, 202512.9713.0712.8013.0013.001.25%5,661,900
Nov 21, 202513.3913.6312.7512.8412.84-5.10%8,352,450
Nov 20, 202513.6013.7313.4513.5313.53-0.37%5,067,400
Nov 19, 202513.8913.9713.5013.5813.58-2.30%7,027,250
Nov 18, 202513.8513.9213.7413.9013.900.14%5,732,850
Nov 17, 202514.0314.0313.8113.8813.88-1.07%7,985,350
Nov 14, 202514.0714.2813.9614.0314.03-0.43%8,728,000
Nov 13, 202514.0714.1913.8514.0914.090.14%8,286,932
Nov 12, 202513.9314.2813.8214.0714.070.64%11,569,430
Nov 11, 202513.8714.2013.7113.9813.981.67%9,948,430
Nov 10, 202513.7813.8013.6713.7513.75-0.58%5,291,400
Nov 7, 202513.8513.9113.6313.8313.830.44%5,918,450
Nov 6, 202513.7913.8413.6313.7713.77-0.15%5,444,240
Nov 5, 202513.6013.8413.6013.7913.790.29%5,747,500
Nov 4, 202513.8413.8813.6313.7513.75-0.51%7,690,351
Nov 3, 202513.7813.9213.7013.8213.82-0.22%9,286,060
Oct 31, 202513.7513.9913.6313.8513.850.87%12,019,210
Oct 30, 202514.0414.2113.7013.7313.73-3.51%17,069,380
Oct 29, 202513.9314.4913.8614.2314.232.30%29,103,750
Oct 28, 202513.6314.6813.6313.9113.916.59%36,227,780
Oct 27, 202513.3913.4412.9213.0513.050.62%6,486,740
Oct 24, 202512.7213.0512.6412.9712.971.81%5,579,900
Oct 23, 202512.6612.7612.4912.7412.740.71%4,307,861
Oct 22, 202512.6212.7712.5612.6512.65-0.08%3,299,534
Oct 21, 202512.3812.6912.3812.6612.662.10%5,559,070
Oct 20, 202512.1212.4512.1212.4012.403.94%5,962,300
Oct 17, 202512.2612.3511.9211.9311.93-3.17%5,348,300
Oct 16, 202512.6512.7512.2312.3212.32-1.99%8,452,080
Oct 15, 202512.3512.6212.1712.5712.572.36%7,173,720
Oct 14, 202512.5512.5812.1612.2812.28-0.97%5,573,850
Oct 13, 202512.1012.4311.6612.4012.40-0.56%5,865,550
Oct 10, 202512.5012.5912.3812.4712.47-0.32%3,784,600
Oct 9, 202512.4712.6112.3612.5112.510.97%4,904,256
Sep 30, 202512.5312.5512.3912.3912.39-0.16%3,388,700