Skip to main content
Shenzhen Zhilai Sci and Tech Co., Ltd. (SHE:300771)
China flag China · Delayed Price · Currency is CNY
14.03
+0.46 (3.39%)
Apr 29, 2026, 3:04 PM CST

SHE:300771 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.9414.1013.7814.04-3.46%4,735,900
Apr 28, 202613.9814.0413.5213.5713.57-3.55%5,317,625
Apr 27, 202613.9214.1013.5914.0714.071.22%5,191,600
Apr 24, 202613.9414.0413.6213.9013.90-0.50%3,829,300
Apr 23, 202614.1214.1513.8413.9713.97-1.34%3,922,450
Apr 22, 202613.8814.3413.8014.1614.161.36%5,339,000
Apr 21, 202614.0814.2013.8813.9713.97-1.27%3,705,617
Apr 20, 202613.9814.1613.8614.1514.151.14%5,645,980
Apr 17, 202614.0014.0013.8213.9913.99-0.36%4,341,700
Apr 16, 202613.8814.1013.7614.0414.041.23%5,192,220
Apr 15, 202613.8513.8913.7413.8713.870.36%4,481,750
Apr 14, 202613.8313.8913.6613.8213.820.66%4,013,140
Apr 13, 202613.7213.9013.6313.7313.73-0.87%5,148,400
Apr 10, 202613.8313.9613.7213.8513.850.65%5,320,090
Apr 9, 202614.0214.0813.6613.7613.76-2.41%4,730,227
Apr 8, 202613.8314.1213.7114.1014.103.98%3,924,458
Apr 7, 202613.2913.6713.2913.5613.562.03%3,477,190
Apr 3, 202613.8013.8213.2213.2913.29-2.28%2,856,620
Apr 2, 202613.8113.9013.5313.6013.60-1.81%3,647,600
Apr 1, 202613.9513.9513.6213.8513.851.91%3,930,200
Mar 31, 202613.7014.0513.5713.5913.59-0.80%3,561,040
Mar 30, 202613.4013.7113.3413.7013.701.48%3,794,150
Mar 27, 202613.2713.5513.2213.5013.500.30%3,316,100
Mar 26, 202613.5713.7513.3413.4613.46-1.03%3,793,350
Mar 25, 202613.5013.6913.4913.6013.600.89%3,760,100
Mar 24, 202613.1313.4912.8513.4813.484.82%7,258,050
Mar 23, 202613.4513.6712.7012.8612.86-6.06%6,537,300
Mar 20, 202614.2814.4213.6813.6913.69-4.06%4,830,760
Mar 19, 202614.4514.5814.2214.2714.27-2.39%2,902,450
Mar 18, 202614.4114.6614.3314.6214.621.95%3,452,440
Mar 17, 202614.8114.8514.2814.3414.34-3.11%3,432,630
Mar 16, 202614.6614.8314.5314.8014.801.37%2,987,820
Mar 13, 202614.8814.9314.5314.6014.60-1.95%3,646,480
Mar 12, 202615.1015.1514.8614.8914.89-1.52%3,653,180
Mar 11, 202615.2015.3015.0815.1215.12-0.33%3,840,808
Mar 10, 202615.0315.2014.9815.1715.171.81%3,902,719
Mar 9, 202614.6814.9614.5314.9014.900.13%5,249,380
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