Skip to main content
Hangzhou Shenhao Technology Co.,LTD. (SHE:300853)
China flag China · Delayed Price · Currency is CNY
23.06
+0.43 (1.90%)
At close: Mar 10, 2026

SHE:300853 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202622.8123.1222.6623.0623.061.90%3,216,500
Mar 9, 202622.1622.8222.0622.6322.63-0.26%3,212,580
Mar 6, 202622.0922.7721.9522.6922.692.62%2,539,980
Mar 5, 202621.6922.3921.6322.1122.113.22%3,270,700
Mar 4, 202620.9521.6820.8021.4221.421.90%2,849,540
Mar 3, 202622.1522.3121.0121.0221.02-4.24%3,499,098
Mar 2, 202622.1422.5121.8521.9521.95-3.52%3,084,500
Feb 27, 202622.6322.8522.4522.7522.750.26%1,895,940
Feb 26, 202622.4522.7822.3522.6922.690.93%2,763,000
Feb 25, 202622.9623.0922.4022.4822.48-1.92%2,841,140
Feb 24, 202622.9323.1322.5422.9222.921.51%3,746,300
Feb 13, 202622.0622.8521.9522.5822.582.36%3,494,460
Feb 12, 202622.2022.3021.8022.0622.06-0.27%2,661,180
Feb 11, 202621.9022.7821.8822.1222.120.55%3,214,000
Feb 10, 202621.8422.1721.6622.0022.000.78%1,818,600
Feb 9, 202621.7521.8821.6021.8321.831.77%1,712,500
Feb 6, 202621.1021.7021.0221.4521.450.61%2,413,846
Feb 5, 202621.2921.5021.1521.3221.32-0.47%1,953,560
Feb 4, 202621.3721.7021.1921.4221.42-0.19%1,839,300
Feb 3, 202621.1521.4921.0521.4621.461.95%1,884,060
Feb 2, 202621.2021.7221.0021.0521.05-0.57%2,792,000
Jan 30, 202620.8221.2620.6621.1721.170.76%2,668,980
Jan 29, 202621.6921.8321.0021.0121.01-3.14%2,889,940
Jan 28, 202622.4322.4321.6221.6921.69-2.52%2,565,540
Jan 27, 202622.1322.3221.2622.2522.250.14%3,582,460
Jan 26, 202623.2023.3021.9822.2222.22-2.11%3,394,500
Jan 23, 202622.7822.8922.4722.7022.700.35%2,589,570
Jan 22, 202622.3222.9722.3222.6222.621.25%3,363,209
Jan 21, 202622.1022.5522.0822.3422.340.36%2,833,800
Jan 20, 202622.4423.1322.1322.2622.26-0.67%5,660,644
Jan 19, 202622.0022.4721.8022.4122.412.10%3,571,660
Jan 16, 202622.1622.3021.8121.9521.950.78%3,854,049
Jan 15, 202621.9322.3021.6021.7821.78-1.63%3,853,794
Jan 14, 202622.3022.6621.7122.1422.14-0.76%5,555,300
Jan 13, 202622.5822.8022.1122.3122.31-1.63%4,444,580
Jan 12, 202621.8722.9321.7022.6822.684.47%5,601,900
Jan 9, 202621.2021.9521.2021.7121.712.02%3,656,380
Jan 8, 202620.8721.4220.7821.2821.282.01%3,327,004
Jan 7, 202621.1021.2820.8020.8620.86-1.18%2,769,222
Jan 6, 202621.0321.3921.0121.1121.110.86%2,979,080
Jan 5, 202620.7221.0020.6520.9320.931.01%2,461,000
Dec 31, 202520.8120.9520.5020.7220.72-0.29%2,862,460
Dec 30, 202520.5821.1220.3120.7820.780.82%3,282,600
Dec 29, 202520.6020.7420.2620.6120.610.98%2,184,620
Dec 26, 202520.7720.9520.2520.4120.41-1.73%2,621,860
Dec 25, 202520.4320.7820.0220.7720.773.49%3,238,680
Dec 24, 202519.9820.1419.7120.0720.071.88%1,898,080
Dec 23, 202520.2620.2619.6019.7019.70-2.52%2,118,455
Dec 22, 202519.7720.4619.7720.2120.212.48%2,478,300
Dec 19, 202519.4919.8319.4919.7219.721.28%1,683,780
Dec 18, 202519.0719.6719.0719.4719.471.09%1,956,800
Dec 17, 202519.2219.5018.8119.2619.26-0.41%2,643,100
Dec 16, 202519.7519.9019.2519.3419.34-2.62%2,146,670
Dec 15, 202519.8520.1519.6519.8619.86-0.80%2,394,280
Dec 12, 202520.3120.4719.9620.0220.02-0.99%2,469,380
Dec 11, 202520.7920.7920.2220.2220.22-1.99%1,903,540
Dec 10, 202520.8120.8320.4820.6320.63-0.86%1,897,300
Dec 9, 202521.1821.2220.8120.8120.81-1.70%2,020,800
Dec 8, 202521.2421.3220.9621.1721.17-0.33%2,279,900
Dec 5, 202520.5421.2520.2121.2421.243.81%2,804,549
Dec 4, 202520.6020.9020.1620.4620.460.49%2,457,449
Dec 3, 202520.8920.9620.2320.3620.36-2.12%2,139,200
Dec 2, 202521.1821.3620.7420.8020.80-1.93%1,719,700
Dec 1, 202521.0121.3921.0121.2121.210.43%1,648,907
Nov 28, 202520.7621.1520.6221.1221.121.34%1,783,200
Nov 27, 202520.7221.0020.5820.8420.840.63%1,641,900
Nov 26, 202520.8821.3320.6920.7120.71-1.00%1,754,700
Nov 25, 202520.9021.3320.7520.9220.920.10%2,195,800
Nov 24, 202520.4720.9320.1020.9020.903.77%3,041,020
Nov 21, 202520.7021.1119.9020.1420.14-4.41%3,824,200
Nov 20, 202521.4021.6621.0121.0721.07-1.68%2,151,700
Nov 19, 202522.0322.2321.0021.4321.43-2.90%3,369,000
Nov 18, 202522.3822.5222.0022.0722.07-2.00%2,973,300
Nov 17, 202522.5722.8322.4522.5222.52-0.40%2,209,520
Nov 14, 202522.6822.9422.4622.6122.61-0.75%2,041,300
Nov 13, 202522.7623.1022.5622.7822.780.13%2,001,140
Nov 12, 202523.1423.2022.5922.7522.75-2.07%2,374,700
Nov 11, 202523.3523.6323.1023.2323.23-0.60%2,359,240
Nov 10, 202523.6823.6923.2523.3723.37-1.06%2,322,429
Nov 7, 202524.1024.1023.5623.6223.62-2.15%3,384,029
Nov 6, 202524.0024.4523.5624.1424.141.09%4,845,124
Nov 5, 202523.8224.1423.4623.8823.88-0.13%4,072,629
Nov 4, 202523.9824.6023.6723.9123.91-0.83%8,744,800
Nov 3, 202522.6224.6622.5124.1124.116.21%9,592,460
Oct 31, 202522.1522.7922.1522.7022.702.67%2,703,548
Oct 30, 202522.4322.4922.0522.1122.11-2.38%2,758,240
Oct 29, 202522.8522.9422.5522.6522.65-0.88%2,117,260
Oct 28, 202522.7723.1022.6022.8522.850.40%2,327,880
Oct 27, 202523.0023.1522.6222.7622.76-0.61%2,093,400
Oct 24, 202522.5822.9022.5822.9022.901.33%2,078,380
Oct 23, 202522.4022.6522.2422.6022.600.67%1,802,720
Oct 22, 202522.6022.7522.4122.4522.45-1.10%1,425,000
Oct 21, 202522.5122.7022.2322.7022.701.02%1,811,778
Oct 20, 202521.9822.5321.9822.4722.473.50%2,804,978
Oct 17, 202522.3022.5221.7021.7121.71-3.08%2,781,756
Oct 16, 202522.7922.7922.3222.4022.40-1.62%2,432,260
Oct 15, 202522.3422.7722.2022.7722.771.92%2,762,040
Oct 14, 202523.4023.4922.2422.3422.34-3.96%3,783,700
Oct 13, 202522.0123.3321.0023.2623.26-0.47%3,906,700
Oct 10, 202523.7524.3623.3123.3723.37-1.35%3,651,122