Skip to main content
Cosonic Intelligent Technologies Co., Ltd. (SHE:300793)
China flag China · Delayed Price · Currency is CNY
14.18
+0.28 (2.01%)
Apr 29, 2026, 3:04 PM CST

SHE:300793 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.0114.0613.5114.03-0.94%2,408,316
Apr 28, 202614.5514.5813.8713.9013.90-3.00%6,602,296
Apr 27, 202613.9314.3613.8414.3314.332.87%6,129,546
Apr 24, 202614.0114.1013.7413.9313.93-0.57%5,214,364
Apr 23, 202614.3014.3913.8714.0114.01-2.37%5,847,427
Apr 22, 202614.2414.4714.1414.3514.350.56%4,955,200
Apr 21, 202614.5314.5514.1014.2714.27-1.72%5,508,420
Apr 20, 202614.4214.6014.4114.5214.520.83%4,558,080
Apr 17, 202614.3614.4514.2714.4014.40-4,016,200
Apr 16, 202614.3014.4214.1914.4014.401.41%4,226,080
Apr 15, 202614.4514.5114.1614.2014.20-1.25%4,207,620
Apr 14, 202614.4214.4414.2214.3814.380.77%3,347,160
Apr 13, 202614.2314.3714.2014.2714.27-0.49%3,073,300
Apr 10, 202614.3114.4714.2714.3414.341.13%4,750,982
Apr 9, 202614.2114.4014.1314.1814.18-0.84%5,229,283
Apr 8, 202613.9814.3213.9714.3014.304.69%5,249,743
Apr 7, 202613.5713.7513.5313.6613.661.64%3,624,867
Apr 3, 202613.8513.8613.4113.4413.44-2.54%4,130,700
Apr 2, 202614.1014.1713.7013.7913.79-2.54%4,302,460
Apr 1, 202614.1114.1914.0114.1514.152.24%4,618,451
Mar 31, 202614.0614.2213.8213.8413.84-1.56%4,099,400
Mar 30, 202613.8914.0813.7814.0614.06-0.35%3,620,060
Mar 27, 202613.7014.1713.6214.1114.111.51%3,679,045
Mar 26, 202614.3414.4513.9013.9013.90-3.47%5,869,930
Mar 25, 202614.2814.5614.2514.4014.400.98%4,943,200
Mar 24, 202614.1514.3113.8314.2614.263.56%5,742,067
Mar 23, 202614.5114.5813.7013.7713.77-7.40%8,788,480
Mar 20, 202615.4015.5114.8514.8714.87-3.25%5,818,162
Mar 19, 202615.7215.7215.2915.3715.37-2.97%5,163,600
Mar 18, 202615.6615.8615.5615.8415.841.54%4,052,160
Mar 17, 202616.0016.1015.6015.6015.60-2.32%6,083,758
Mar 16, 202616.0016.0115.8015.9715.97-0.50%5,517,590
Mar 13, 202615.8416.2715.7516.0516.050.75%8,154,800
Mar 12, 202616.1516.2315.8615.9315.93-1.73%6,269,920
Mar 11, 202616.2916.4516.2016.2116.21-0.43%6,978,246
Mar 10, 202616.0116.3216.0116.2816.282.33%6,593,545
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