Skip to main content
Hangzhou Seck Intelligent Technology Co., Ltd. (SHE:300897)
China flag China · Delayed Price · Currency is CNY
26.65
-0.50 (-1.84%)
At close: Mar 9, 2026

SHE:300897 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.7327.2026.6527.1527.151.27%1,225,310
Mar 5, 202626.8427.5026.4926.8126.811.67%2,045,502
Mar 4, 202625.8127.2125.6026.3726.371.66%2,361,723
Mar 3, 202627.2627.6025.8925.9425.94-4.84%1,774,851
Mar 2, 202628.2428.2427.0027.2627.26-4.95%2,288,598
Feb 27, 202627.8828.7027.6028.6828.682.80%2,348,955
Feb 26, 202627.5428.0027.4427.9027.902.05%1,833,427
Feb 25, 202627.0027.5826.8627.3427.341.07%1,245,856
Feb 24, 202626.1127.3526.0127.0527.054.08%1,857,087
Feb 13, 202626.3126.6525.9225.9925.99-0.99%938,076
Feb 12, 202627.0127.4426.2226.2526.25-2.23%1,278,180
Feb 11, 202626.3826.8526.2426.8526.851.82%1,308,323
Feb 10, 202626.4826.6226.2626.3726.370.27%901,965
Feb 9, 202626.5926.7726.2726.3026.300.15%952,776
Feb 6, 202626.1226.6425.9326.2626.26-0.30%1,128,993
Feb 5, 202626.1126.7025.9126.3426.340.38%1,203,859
Feb 4, 202626.5526.8726.0426.2426.24-1.13%1,065,884
Feb 3, 202626.5426.6926.1226.5426.541.03%1,080,441
Feb 2, 202626.0327.1526.0326.2726.27-0.68%1,698,461
Jan 30, 202626.2626.6025.6126.4526.450.84%1,599,225
Jan 29, 202627.2227.2225.9026.2326.23-3.64%2,083,500
Jan 28, 202628.1428.3127.0527.2227.22-2.92%2,098,957
Jan 27, 202628.2828.4626.9828.0428.04-1.68%2,725,537
Jan 26, 202627.7629.0027.1528.5228.523.33%5,450,669
Jan 23, 202626.5028.1326.5027.6027.604.07%4,106,373
Jan 22, 202626.7326.7326.1526.5226.520.53%1,264,971
Jan 21, 202625.9226.4825.8326.3826.381.07%1,111,960
Jan 20, 202626.6026.7925.7926.1026.10-1.44%1,349,616
Jan 19, 202626.4026.7626.0526.4826.48-0.08%1,209,960
Jan 16, 202626.0926.5025.6126.5026.502.91%1,579,301
Jan 15, 202625.9626.1825.5025.7525.75-1.60%1,438,576
Jan 14, 202626.6826.7725.6626.1726.17-1.17%2,505,488
Jan 13, 202627.1927.1926.4226.4826.48-2.58%1,910,984
Jan 12, 202626.9027.4726.5327.1827.181.30%2,181,912
Jan 9, 202626.9527.1426.4326.8326.83-0.37%1,916,984
Jan 8, 202627.2127.5026.8226.9326.93-1.72%2,337,683
Jan 7, 202626.3227.9826.2227.4027.404.78%4,459,013
Jan 6, 202625.9026.2525.7726.1526.150.85%1,632,365
Jan 5, 202625.8426.1325.4025.9325.930.82%2,388,417
Dec 31, 202525.7625.8625.4125.7225.72-0.16%1,295,007
Dec 30, 202525.9526.1625.7325.7625.76-1.45%1,214,936
Dec 29, 202526.3026.6826.1226.1426.14-0.61%1,145,125
Dec 26, 202526.4026.9026.2726.3026.30-0.75%1,790,822
Dec 25, 202527.1627.3826.4226.5026.50-2.07%2,711,591
Dec 24, 202527.0627.4626.0627.0627.063.05%3,249,944
Dec 23, 202525.8526.5925.7326.2626.261.59%1,889,209
Dec 22, 202526.2626.3125.6625.8525.85-0.96%1,688,184
Dec 19, 202525.7726.3025.6326.1026.101.64%1,901,547
Dec 18, 202524.9125.8624.7125.6825.682.93%2,681,295
Dec 17, 202524.9224.9924.0424.9524.950.12%1,848,665
Dec 16, 202524.8525.2924.6224.9224.920.28%1,305,269
Dec 15, 202525.1925.4024.8224.8524.85-1.78%1,509,800
Dec 12, 202525.3126.2525.0025.3025.30-0.78%2,903,435
Dec 11, 202524.5926.0924.3525.5025.503.45%3,616,600
Dec 10, 202524.9225.1724.5024.6524.65-1.79%1,510,700
Dec 9, 202525.1225.3024.6825.1025.10-0.40%1,930,060
Dec 8, 202525.4925.4924.9125.2025.20-0.40%2,947,740
Dec 5, 202525.0025.6924.4525.3025.30-0.12%4,755,301
Dec 4, 202526.9827.1925.1625.3325.33-9.86%7,359,868
Dec 3, 202526.9930.7026.3228.1028.106.56%11,493,880
Dec 2, 202525.1226.9224.7226.3726.373.94%4,165,989
Dec 1, 202525.4525.6524.9825.3725.37-1.01%2,298,529
Nov 28, 202524.9125.8824.3025.6325.633.43%4,396,710
Nov 27, 202523.3326.0823.3324.7824.786.22%6,055,732
Nov 26, 202523.4423.7323.0623.3323.33-0.47%1,603,283
Nov 25, 202523.6523.8023.3723.4423.44-0.26%1,595,503
Nov 24, 202523.1023.7622.5723.5023.502.75%1,781,247
Nov 21, 202523.6023.8622.8222.8722.87-3.58%1,701,717
Nov 20, 202523.8023.8923.4723.7223.720.08%1,048,732
Nov 19, 202524.2424.2523.5523.7023.70-1.54%1,318,106
Nov 18, 202524.2024.5623.9424.0724.07-1,553,480
Nov 17, 202524.3524.4323.7124.0724.07-0.95%1,344,654
Nov 14, 202524.1924.7424.1524.3024.30-0.37%1,177,160
Nov 13, 202524.7724.7724.3124.3924.39-0.85%1,495,805
Nov 12, 202525.4725.5424.4824.6024.60-3.19%2,417,014
Nov 11, 202524.9926.1524.6025.4125.412.34%3,915,086
Nov 10, 202523.5825.2123.5024.8324.83-1.08%5,397,736
Nov 7, 202525.3625.5425.0025.1025.10-1.06%1,705,130
Nov 6, 202525.4925.5025.0325.3725.37-1.28%3,053,275
Nov 5, 202525.9026.4824.4825.7025.70-8.96%6,493,187
Nov 4, 202528.3728.5928.0028.2328.23-0.49%1,389,910
Nov 3, 202528.6629.0028.2128.3728.37-1.32%1,829,025
Oct 31, 202528.4029.1528.4028.7528.750.03%1,051,300
Oct 30, 202529.1029.3828.4028.7428.74-1.20%1,622,387
Oct 29, 202529.5329.6528.9129.0929.09-1.52%1,931,782
Oct 28, 202529.4929.9829.0229.5429.540.17%1,566,681
Oct 27, 202529.8930.3929.3229.4929.49-1.37%3,175,192
Oct 24, 202529.8230.1029.4129.9029.901.60%2,201,529
Oct 23, 202528.8229.7128.1029.4329.431.38%3,371,324
Oct 22, 202530.8030.8028.8229.0329.03-6.84%5,469,091
Oct 21, 202530.1032.5029.5031.1631.165.31%5,479,825
Oct 20, 202530.3930.7729.0229.5929.59-0.30%3,362,737
Oct 17, 202532.4032.4029.6129.6829.68-8.05%3,923,827
Oct 16, 202531.6232.8831.2132.2832.284.03%4,825,032
Oct 15, 202528.8531.0728.5831.0331.037.56%3,916,680
Oct 14, 202529.9530.0928.5328.8528.85-2.07%2,747,614
Oct 13, 202527.2530.0627.2529.4629.46-4.69%2,721,438
Oct 10, 202530.8931.2530.5830.9130.91-0.93%2,558,966
Oct 9, 202529.6731.9829.2231.2031.205.30%6,209,467
Sep 30, 202528.3030.0028.3029.6329.634.11%3,023,208