Skip to main content
Cosonic Intelligent Technologies Co., Ltd. (SHE:300793)
China flag China · Delayed Price · Currency is CNY
15.91
-0.19 (-1.18%)
Mar 9, 2026, 3:04 PM CST

SHE:300793 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.6616.0015.5615.9115.91-1.18%7,072,696
Mar 6, 202615.8216.1515.8016.1016.100.75%5,110,588
Mar 5, 202615.8916.1615.8815.9815.982.17%7,391,109
Mar 4, 202615.4015.9415.2015.6415.640.71%7,952,656
Mar 3, 202616.1616.4515.5015.5315.53-3.72%10,174,463
Mar 2, 202616.4516.5616.1216.1316.13-4.39%12,135,580
Feb 27, 202616.4416.9516.0116.8716.872.55%14,920,200
Feb 26, 202616.5116.5216.3616.4516.45-0.24%6,507,746
Feb 25, 202616.4016.5916.4016.4916.49-0.12%6,572,101
Feb 24, 202616.6016.7216.3516.5116.510.36%7,106,947
Feb 13, 202616.3516.8416.2816.4516.450.49%8,079,540
Feb 12, 202616.7516.7516.2916.3716.37-0.91%10,410,720
Feb 11, 202616.2716.8216.1816.5216.521.85%12,448,117
Feb 10, 202616.1416.3416.0516.2216.220.50%6,604,574
Feb 9, 202615.9716.1915.9716.1416.142.02%7,030,464
Feb 6, 202615.6715.9815.5315.8215.820.57%6,563,880
Feb 5, 202615.7615.9215.6915.7315.73-0.76%7,072,460
Feb 4, 202615.9215.9615.7015.8515.85-0.75%8,060,613
Feb 3, 202615.9216.0115.7715.9715.971.14%8,093,876
Feb 2, 202616.0016.3415.7015.7915.79-4.65%12,832,880
Jan 30, 202616.6516.7816.3916.5616.56-0.90%9,266,022
Jan 29, 202616.7717.2716.5516.7116.71-0.89%12,234,180
Jan 28, 202617.2217.3416.8316.8616.86-2.09%9,341,466
Jan 27, 202617.1717.2416.6917.2217.220.12%11,886,280
Jan 26, 202617.8817.8817.0217.2017.20-3.86%16,311,279
Jan 23, 202617.5817.9517.4617.8917.892.05%13,968,010
Jan 22, 202617.6017.6417.4517.5317.53-0.23%8,635,553
Jan 21, 202617.4117.6617.2017.5717.570.51%10,046,400
Jan 20, 202617.7717.8817.2917.4817.48-1.80%12,683,039
Jan 19, 202618.0518.1517.7117.8017.80-1.44%12,830,760
Jan 16, 202618.1118.2917.7018.0618.06-0.66%17,171,110
Jan 15, 202618.0718.5418.0018.1818.18-0.76%18,732,920
Jan 14, 202618.0818.8618.0618.3218.321.89%31,686,745
Jan 13, 202618.7018.7317.9317.9817.98-4.00%23,939,000
Jan 12, 202618.0518.7817.9818.7318.733.77%33,089,590
Jan 9, 202617.7118.1817.6118.0518.050.50%25,025,220
Jan 8, 202617.7018.2517.5817.9617.962.28%30,715,700
Jan 7, 202617.9318.0217.4517.5617.56-3.04%29,597,342
Jan 6, 202618.5018.6017.7618.1118.11-1.90%41,280,970
Jan 5, 202616.7518.6116.7118.4618.4613.18%55,075,840
Dec 31, 202516.5216.6416.1816.3116.311.56%13,632,490
Dec 30, 202515.9616.2215.8516.0616.060.25%6,712,260
Dec 29, 202515.9716.1615.9216.0216.020.31%5,689,800
Dec 26, 202516.0416.1415.8215.9715.97-0.44%7,894,300
Dec 25, 202516.1216.1215.9616.0416.04-0.68%7,212,800
Dec 24, 202515.5416.1515.5416.1516.153.26%9,705,460
Dec 23, 202515.8015.8815.6015.6415.64-1.14%6,312,500
Dec 22, 202515.8015.9715.7315.8215.820.19%6,307,820
Dec 19, 202515.5815.8115.5715.7915.791.22%6,240,320
Dec 18, 202515.4515.7815.3815.6015.60-6,839,065
Dec 17, 202515.4315.6415.0415.6015.600.65%9,907,590
Dec 16, 202515.9816.0315.4815.5015.50-3.31%10,760,000
Dec 15, 202516.1316.2916.0016.0316.03-1.78%7,066,200
Dec 12, 202516.3116.6516.1016.3216.320.06%9,748,795
Dec 11, 202516.9316.9816.3016.3116.31-3.38%11,049,850
Dec 10, 202516.9816.9816.7116.8816.88-1.11%9,010,180
Dec 9, 202517.2317.3117.0417.0717.07-1.56%10,007,320
Dec 8, 202517.0217.4017.0117.3417.340.93%13,430,550
Dec 5, 202516.7217.5016.3917.1817.182.57%17,608,170
Dec 4, 202517.3617.3616.6916.7516.75-4.45%19,226,000
Dec 3, 202518.0718.1517.4217.5317.53-2.72%18,637,910
Dec 2, 202518.3018.3017.8118.0218.02-3.33%29,234,960
Dec 1, 202518.3018.8818.1018.6418.643.33%45,839,550
Nov 28, 202518.5718.8717.8618.0418.04-0.33%33,430,360
Nov 27, 202518.0018.5917.7118.1018.10-0.39%45,566,580
Nov 26, 202517.4919.4017.2118.1718.175.64%58,152,380
Nov 25, 202516.7117.3016.7017.2017.203.80%19,734,200
Nov 24, 202516.0216.7515.9516.5716.573.69%11,681,160
Nov 21, 202516.7116.9315.9115.9815.98-5.28%13,541,150
Nov 20, 202516.8017.1616.6216.8716.871.02%13,180,410
Nov 19, 202516.8516.9816.5816.7016.70-1.88%10,533,450
Nov 18, 202516.7517.2916.5517.0217.021.61%17,428,290
Nov 17, 202516.5216.7716.3816.7516.751.52%9,631,220
Nov 14, 202516.4016.6316.3216.5016.500.06%7,211,600
Nov 13, 202516.3916.5216.2016.4916.490.06%6,293,750
Nov 12, 202516.3816.6516.3016.4816.480.67%8,216,448
Nov 11, 202516.3316.5416.3116.3716.370.31%5,394,700
Nov 10, 202516.2216.3516.2216.3216.320.43%4,338,791
Nov 7, 202516.3016.3716.2016.2516.25-0.79%4,932,058
Nov 6, 202516.3716.5216.3516.3816.38-0.43%4,572,100
Nov 5, 202516.2616.5816.1516.4516.450.18%4,974,900
Nov 4, 202516.6216.6916.3016.4216.42-1.68%5,833,020
Nov 3, 202516.5216.7016.4416.7016.700.54%5,894,080
Oct 31, 202516.1716.6516.1716.6116.612.28%7,410,103
Oct 30, 202516.6016.6016.1716.2416.24-2.11%8,865,580
Oct 29, 202516.6616.6916.4516.5916.59-0.42%6,433,633
Oct 28, 202516.7816.8416.6216.6616.66-1.07%6,148,351
Oct 27, 202517.0017.0716.8016.8416.84-0.53%8,694,400
Oct 24, 202516.6817.0216.5416.9316.932.36%11,362,840
Oct 23, 202516.1516.5516.1216.5416.541.91%7,527,800
Oct 22, 202516.2716.3816.2216.2316.23-0.86%3,731,740
Oct 21, 202516.1216.3916.0416.3716.371.61%5,789,043
Oct 20, 202515.9116.2015.9016.1116.112.55%6,140,300
Oct 17, 202516.2616.3915.7015.7115.71-3.56%7,793,840
Oct 16, 202516.5516.6416.2516.2916.29-2.22%6,822,234
Oct 15, 202516.5116.6816.2816.6616.660.91%6,356,528
Oct 14, 202517.0517.1216.4516.5116.51-2.77%10,210,880
Oct 13, 202516.3417.3916.3016.9816.98-1.79%12,957,080
Oct 10, 202517.3017.5417.0317.2917.29-0.63%11,675,180
Oct 9, 202517.1717.5117.0917.4017.401.81%13,144,070