Skip to main content
Zhejiang Songyuan Automotive Safety Systems Co.,Ltd. (SHE:300893)
China flag China · Delayed Price · Currency is CNY
23.20
-0.54 (-2.27%)
Mar 9, 2026, 3:04 PM CST

SHE:300893 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.1923.3322.7023.2023.20-2.27%2,325,974
Mar 6, 202623.6123.8623.3823.7423.740.47%2,005,765
Mar 5, 202623.4424.1823.3323.6323.631.42%3,025,313
Mar 4, 202623.1023.3222.7823.3023.301.08%2,679,202
Mar 3, 202623.8024.1023.0523.0523.05-3.39%3,099,988
Mar 2, 202624.1524.2823.6023.8623.86-2.17%2,495,970
Feb 27, 202624.1024.4924.0524.3924.390.79%2,310,966
Feb 26, 202624.3024.3324.0524.2024.20-0.41%1,441,599
Feb 25, 202624.1524.3523.8324.3024.301.25%2,839,130
Feb 24, 202623.6824.1423.3324.0024.002.39%3,049,090
Feb 13, 202623.2323.8623.0723.4423.440.82%3,368,730
Feb 12, 202623.6723.8423.1723.2523.25-2.06%2,862,318
Feb 11, 202623.2923.9923.0623.7423.742.42%4,230,909
Feb 10, 202623.5923.5923.1123.1823.18-0.90%1,601,523
Feb 9, 202623.2123.4823.0523.3923.391.52%2,064,485
Feb 6, 202623.7523.7523.0123.0423.04-3.27%3,757,596
Feb 5, 202623.4624.2023.3023.8223.821.02%4,912,267
Feb 4, 202622.8723.7322.5823.5823.582.25%5,350,340
Feb 3, 202622.8823.1822.5123.0623.061.05%5,213,061
Feb 2, 202624.6024.6022.5022.8222.82-7.76%11,680,728
Jan 30, 202623.9924.7723.6024.7424.743.13%4,349,641
Jan 29, 202623.9024.4723.5623.9923.99-0.37%4,447,824
Jan 28, 202624.5524.5723.9024.0824.08-1.83%3,516,920
Jan 27, 202624.6024.6323.8424.5324.53-0.28%3,934,524
Jan 26, 202625.8525.9124.5124.6024.60-5.31%7,312,025
Jan 23, 202625.2826.0925.1325.9825.982.12%5,486,258
Jan 22, 202626.1626.3725.0825.4425.44-0.04%5,312,739
Jan 21, 202624.8125.5524.7025.4525.452.00%5,558,827
Jan 20, 202625.2625.3024.7324.9524.95-1.77%4,698,578
Jan 19, 202625.3025.5524.8125.4025.401.11%5,031,590
Jan 16, 202625.5625.6024.8125.1225.12-0.95%5,050,560
Jan 15, 202624.9325.8824.6625.3625.361.81%7,085,911
Jan 14, 202624.9225.2024.3524.9124.91-0.04%6,075,020
Jan 13, 202624.7025.7824.7024.9224.920.73%8,255,005
Jan 12, 202624.3924.8724.3124.7424.741.44%4,484,258
Jan 9, 202624.3524.5724.1724.3924.39-0.04%3,597,621
Jan 8, 202624.4924.6024.0124.4024.40-0.45%2,677,082
Jan 7, 202624.0624.8624.0024.5124.511.74%5,111,546
Jan 6, 202624.1524.8923.8924.0924.09-0.37%4,301,168
Jan 5, 202623.7124.1823.6424.1824.182.28%3,201,448
Dec 31, 202524.0424.1923.5223.6423.64-1.21%4,083,193
Dec 30, 202524.0824.1323.6523.9323.93-0.91%4,268,015
Dec 29, 202524.6524.6524.0124.1524.15-2.07%3,691,128
Dec 26, 202525.0825.1724.5024.6624.66-2.10%3,783,889
Dec 25, 202524.5025.5924.5025.1925.192.82%5,215,418
Dec 24, 202524.2824.9224.0124.5024.500.41%3,616,234
Dec 23, 202524.0924.8624.0724.4024.400.62%4,012,159
Dec 22, 202523.8624.2523.5524.2524.251.21%3,633,522
Dec 19, 202523.7224.4823.6423.9623.961.01%3,480,051
Dec 18, 202524.1424.2423.7023.7223.72-1.74%2,079,170
Dec 17, 202523.6024.1523.4924.1424.141.86%2,982,886
Dec 16, 202524.4024.4023.5123.7023.70-2.71%4,127,051
Dec 15, 202523.3624.4223.0024.3624.364.59%6,815,076
Dec 12, 202522.7023.4522.5823.2923.292.15%3,590,461
Dec 11, 202523.2923.3322.6822.8022.80-2.06%2,091,932
Dec 10, 202522.8123.2922.7323.2823.281.57%1,816,876
Dec 9, 202523.0823.1622.8722.9222.92-0.74%1,682,846
Dec 8, 202523.1523.3522.8123.0923.090.48%2,437,776
Dec 5, 202522.7723.0222.4522.9822.980.31%2,490,052
Dec 4, 202522.9923.2222.7322.9122.91-0.35%2,055,207
Dec 3, 202522.9123.3422.5822.9922.990.35%2,703,120
Dec 2, 202523.1923.3922.8522.9122.91-1.76%2,385,240
Dec 1, 202523.6323.8323.2623.3223.32-1.31%3,012,258
Nov 28, 202523.5823.7523.2823.6323.630.55%1,782,435
Nov 27, 202523.6724.1823.5023.5023.50-0.68%2,028,122
Nov 26, 202523.4023.9023.2623.6623.660.85%2,125,901
Nov 25, 202523.6523.9723.2023.4623.460.04%3,026,424
Nov 24, 202523.9224.0523.2623.4523.45-1.14%2,744,789
Nov 21, 202524.3124.5423.5023.7223.72-3.38%4,546,394
Nov 20, 202524.8824.8824.1824.5524.550.12%2,878,820
Nov 19, 202525.0925.1624.5024.5224.52-1.92%3,162,434
Nov 18, 202525.4526.3724.8925.0025.00-0.68%5,267,518
Nov 17, 202525.5825.8524.6825.1725.17-0.94%4,859,359
Nov 14, 202524.8225.8824.8225.4125.411.03%5,313,419
Nov 13, 202524.8225.5824.5025.1525.150.60%4,370,061
Nov 12, 202524.7025.5024.7025.0025.00-0.28%3,649,226
Nov 11, 202524.4225.3624.1025.0725.072.70%8,032,299
Nov 10, 202523.9424.7623.8724.4124.411.33%4,540,143
Nov 7, 202524.5424.9324.0324.0924.09-2.07%5,198,841
Nov 6, 202525.2025.4124.0824.6024.60-2.38%7,838,686
Nov 5, 202524.6825.8924.6125.2025.200.88%5,752,169
Nov 4, 202525.1825.7524.6624.9824.98-1.54%4,384,071
Nov 3, 202525.8225.8724.9025.3725.37-1.05%5,436,366
Oct 31, 202524.4826.3024.3125.6425.644.65%10,072,990
Oct 30, 202525.4025.5324.2024.5024.50-3.28%6,758,859
Oct 29, 202525.2625.4924.8025.3325.330.40%5,204,798
Oct 28, 202526.3326.7025.0725.2325.23-3.89%8,253,159
Oct 27, 202527.0027.0025.8126.2526.25-1.94%9,931,977
Oct 24, 202525.6527.6925.0226.7726.776.23%12,576,220
Oct 23, 202525.1925.6824.7925.2025.20-0.62%6,271,773
Oct 22, 202525.2225.6124.9325.3625.360.20%5,386,130
Oct 21, 202525.5925.9025.1625.3125.31-0.73%7,499,206
Oct 20, 202526.5927.1125.2725.4925.49-2.40%10,858,880
Oct 17, 202526.0127.1325.8626.1226.120.05%10,819,992
Oct 16, 202525.7626.5725.5426.1126.110.99%8,417,889
Oct 15, 202524.9125.9724.6925.8525.854.36%8,279,920
Oct 14, 202526.1726.2024.7124.7724.77-3.67%8,830,228
Oct 13, 202525.0026.4625.0025.7125.71-3.51%9,433,632
Oct 10, 202527.3427.7826.5626.6526.65-2.58%12,383,231
Oct 9, 202529.2629.4027.0027.3627.36-4.01%22,243,858