Skip to main content
Hangzhou Seck Intelligent Technology Co., Ltd. (SHE:300897)
China flag China · Delayed Price · Currency is CNY
25.97
+0.23 (0.89%)
Apr 29, 2026, 3:04 PM CST

SHE:300897 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202625.4126.2725.4125.97-0.89%1,760,000
Apr 28, 202626.2426.2425.2025.7425.74-2.39%2,149,996
Apr 27, 202626.6427.0226.1126.3726.37-0.83%1,882,762
Apr 24, 202626.4726.9626.2026.5926.590.30%1,905,439
Apr 23, 202626.5826.6625.7626.5126.510.42%1,789,577
Apr 22, 202626.5826.5825.9526.4026.40-0.23%1,245,086
Apr 21, 202626.2726.5126.0326.4626.460.76%1,283,562
Apr 20, 202626.0926.4025.9126.2626.261.35%1,390,236
Apr 17, 202624.7726.1224.7725.9125.914.69%2,661,794
Apr 16, 202624.7025.1524.6024.7524.750.24%1,259,772
Apr 15, 202624.8025.0024.2024.6924.69-1.00%1,639,059
Apr 14, 202624.9725.0024.5424.9424.940.61%847,167
Apr 13, 202625.1525.1824.6324.7924.79-0.96%1,020,000
Apr 10, 202624.9525.3424.8925.0325.031.30%1,017,953
Apr 9, 202625.0525.0524.6024.7124.71-1.08%765,479
Apr 8, 202625.0325.1924.6524.9824.982.25%1,465,858
Apr 7, 202624.0724.6324.0224.4324.431.50%700,258
Apr 3, 202624.4024.5623.8824.0724.07-1.35%713,867
Apr 2, 202624.2825.2024.0324.4024.400.49%1,278,000
Apr 1, 202624.3024.3323.9624.2824.281.72%583,807
Mar 31, 202624.4424.6823.8123.8723.87-2.01%1,056,140
Mar 30, 202624.4024.5423.9224.3624.36-1.34%1,043,483
Mar 27, 202625.1025.1024.4824.6924.69-2.80%1,436,500
Mar 26, 202624.4226.2023.9125.4025.404.23%2,916,722
Mar 25, 202624.3725.3824.3024.3724.370.29%1,073,107
Mar 24, 202624.6324.7823.7224.3024.301.97%960,700
Mar 23, 202625.6925.6923.7923.8323.83-8.28%1,994,700
Mar 20, 202626.0326.7125.8025.9825.98-0.15%1,675,257
Mar 19, 202626.5526.6225.9526.0226.02-2.66%1,087,229
Mar 18, 202626.7126.7926.2226.7326.730.94%669,192
Mar 17, 202627.2027.3826.3626.4826.48-1.38%1,267,769
Mar 16, 202625.9627.4825.6226.8526.853.55%2,831,568
Mar 13, 202626.9626.9625.9125.9325.93-2.11%1,466,600
Mar 12, 202627.5728.0226.4026.4926.49-3.88%1,645,700
Mar 11, 202627.3928.3827.3327.5627.561.14%2,374,167
Mar 10, 202626.7627.2726.7627.2527.252.25%1,152,497
Mar 9, 202626.8126.8125.8726.6526.65-1.84%1,625,440
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