Skip to main content
Zhejiang Songyuan Automotive Safety Systems Co.,Ltd. (SHE:300893)
China flag China · Delayed Price · Currency is CNY
22.67
-0.21 (-0.92%)
Apr 29, 2026, 3:04 PM CST

SHE:300893 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.4023.4022.8022.86--0.09%127,200
Apr 28, 202623.0023.1322.5922.8822.88-1.17%2,432,585
Apr 27, 202623.0523.7823.0523.1523.150.35%3,023,372
Apr 24, 202623.4024.1622.6223.0723.07-2.70%4,642,630
Apr 23, 202623.5623.7623.1023.7123.710.51%3,165,256
Apr 22, 202623.8424.3823.4123.5923.59-1.34%2,683,183
Apr 21, 202623.5024.1323.2723.9123.911.74%4,044,674
Apr 20, 202623.2623.6322.9223.5023.500.95%3,045,140
Apr 17, 202622.7923.3022.6023.2823.281.66%2,914,078
Apr 16, 202622.7422.9822.4522.9022.900.75%3,173,282
Apr 15, 202622.0422.9021.9022.7322.732.85%5,346,665
Apr 14, 202621.7922.1521.0022.1022.101.84%5,665,989
Apr 13, 202622.1622.3021.5121.7021.70-1.94%3,363,603
Apr 10, 202621.8322.3021.7322.1322.131.51%2,528,827
Apr 9, 202621.8622.3921.5621.8021.80-0.95%2,335,192
Apr 8, 202621.9022.1021.7222.0122.012.09%2,218,301
Apr 7, 202621.8021.9921.3121.5621.56-1.10%2,023,434
Apr 3, 202621.4322.3921.2021.8021.801.96%3,781,592
Apr 2, 202621.2021.5021.1021.3821.380.85%2,109,102
Apr 1, 202621.1221.4020.9721.2021.201.44%1,419,745
Mar 31, 202621.2821.5720.7820.9020.90-1.79%1,991,131
Mar 30, 202620.6521.3720.6021.2821.282.31%2,486,797
Mar 27, 202620.7820.9920.6720.8020.80-0.43%1,336,209
Mar 26, 202621.4521.6820.7820.8920.89-3.02%2,293,037
Mar 25, 202621.3421.8421.3021.5421.541.75%1,538,965
Mar 24, 202621.3321.4720.8921.1721.170.95%2,175,537
Mar 23, 202621.5921.9920.8020.9720.97-4.25%2,701,870
Mar 20, 202622.2122.8521.9021.9021.90-1.71%2,465,676
Mar 19, 202621.5922.5221.4722.2822.282.67%4,869,921
Mar 18, 202621.5121.7321.4021.7021.700.98%1,330,440
Mar 17, 202621.7721.8621.4921.4921.49-0.74%1,381,323
Mar 16, 202621.7921.9721.4821.6521.65-0.60%2,440,145
Mar 13, 202621.9222.2121.7521.7821.78-0.59%2,189,286
Mar 12, 202622.5522.6521.7521.9121.91-3.18%3,732,502
Mar 11, 202622.8022.8822.5322.6322.63-0.75%2,204,169
Mar 10, 202623.4823.5922.7522.8022.80-1.72%4,187,593
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