SUFA Technology Industry Co., Ltd. CNNC (000777.SZ) SHZ
26.84
+1.74(+6.93%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
26.84
+1.74(+6.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 24.87 | 26.84 | 26.84 | 27.12 | 24.68 | 51.63M |
| March 12, 2026 | 25.73 | 25.1 | 25.1 | 25.73 | 24.57 | 21.34M |
| March 11, 2026 | 25.99 | 25.79 | 25.79 | 26.15 | 25.58 | 13.16M |
| March 10, 2026 | 25.36 | 25.88 | 25.88 | 26.23 | 25.36 | 10.5M |
| March 09, 2026 | 25 | 25.61 | 25.61 | 25.72 | 24.85 | 17.95M |
| March 06, 2026 | 25.36 | 25.33 | 25.33 | 25.7 | 24.91 | 15.24M |
| March 05, 2026 | 24.73 | 25.5 | 25.5 | 26.26 | 24.73 | 29.48M |
| March 04, 2026 | 26.33 | 24.53 | 24.53 | 26.33 | 23.79 | 12.78M |
| March 03, 2026 | 25.75 | 23.99 | 23.99 | 25.96 | 23.96 | 25.83M |
| March 02, 2026 | 25.98 | 25.75 | 25.75 | 26.38 | 25.56 | 24.06M |
| February 27, 2026 | 26.33 | 26.18 | 26.18 | 26.38 | 25.87 | 16.21M |
| February 26, 2026 | 25.6 | 26.32 | 26.32 | 26.34 | 25.44 | 22.43M |
| February 25, 2026 | 25.27 | 25.65 | 25.65 | 25.73 | 25.1 | 13.08M |
| February 24, 2026 | 24.95 | 25.26 | 25.26 | 25.35 | 24.9 | 9.4M |
| February 13, 2026 | 25.09 | 24.67 | 0 | 25.16 | 24.65 | 7.65M |
| February 12, 2026 | 24.6 | 25.13 | 0 | 25.34 | 24.51 | 10.39M |
| February 11, 2026 | 25.01 | 24.65 | 0 | 25.12 | 24.64 | 7.83M |
| February 10, 2026 | 25.28 | 25.04 | 0 | 25.38 | 24.9 | 7.36M |
| February 09, 2026 | 25.09 | 25.27 | 0 | 25.4 | 25.02 | 10.77M |
| February 06, 2026 | 24.82 | 24.88 | 0 | 25.3 | 24.72 | 8.53M |
| February 05, 2026 | 25.31 | 25.02 | 0 | 25.49 | 24.85 | 7.84M |
| February 04, 2026 | 25.47 | 25.54 | 0 | 25.97 | 25.26 | 11.33M |
| February 03, 2026 | 25.07 | 25.47 | 0 | 25.55 | 24.8 | 12.43M |
| February 02, 2026 | 25.04 | 24.76 | 0 | 25.54 | 24.69 | 13.42M |
| January 30, 2026 | 25.22 | 24.78 | 0 | 25.23 | 24.4 | 13.13M |
| January 29, 2026 | 25.59 | 25.24 | 0 | 25.83 | 25.1 | 13.89M |
| January 28, 2026 | 25.9 | 25.68 | 0 | 25.94 | 25.34 | 12.28M |
| January 27, 2026 | 25.9 | 25.86 | 0 | 26.12 | 25.1 | 17.22M |
| January 26, 2026 | 26.94 | 26.22 | 0 | 27.05 | 26 | 20.53M |
| January 23, 2026 | 27.93 | 27.06 | 0 | 27.93 | 26.96 | 26.63M |
| January 22, 2026 | 26.73 | 27.78 | 0 | 27.96 | 26.66 | 32.04M |
| January 21, 2026 | 26 | 26.27 | 0 | 26.56 | 25.82 | 14.09M |
| January 20, 2026 | 27.37 | 26.37 | 0 | 27.65 | 26.22 | 25.07M |
| January 19, 2026 | 27.81 | 27.65 | 0 | 29.11 | 27.54 | 30.76M |
| January 16, 2026 | 27.63 | 26.79 | 0 | 28 | 26.75 | 21.87M |
| January 15, 2026 | 28 | 27.61 | 0 | 28.1 | 26.8 | 32.71M |
| January 14, 2026 | 27.82 | 28.39 | 0 | 29.77 | 27.82 | 43M |
| January 13, 2026 | 30.86 | 28 | 0 | 30.88 | 27.82 | 50.54M |
| January 12, 2026 | 29.01 | 30.86 | 0 | 31.29 | 29.01 | 56.25M |
| January 09, 2026 | 28.52 | 28.57 | 0 | 29.2 | 27.8 | 50.16M |
| January 08, 2026 | 27.5 | 28.34 | 0 | 29.56 | 27.37 | 64.15M |
| January 07, 2026 | 26.16 | 27.73 | 0 | 28.38 | 25.96 | 69.31M |
| January 06, 2026 | 26.27 | 26.3 | 0 | 26.69 | 25.68 | 38M |
| January 05, 2026 | 26.21 | 26.42 | 0 | 26.8 | 25.83 | 48.68M |
| December 31, 2025 | 26 | 25.85 | 0 | 26.32 | 25.3 | 36.8M |
| December 30, 2025 | 26.2 | 25.85 | 0 | 27.14 | 25.68 | 54.9M |
| December 29, 2025 | 27 | 26.6 | 0 | 28.38 | 26.42 | 97.26M |
| December 26, 2025 | 23.45 | 25.81 | 0 | 25.81 | 22.86 | 80.09M |
| December 25, 2025 | 21.33 | 23.46 | 0 | 23.46 | 21.18 | 48.69M |
| December 24, 2025 | 20.96 | 21.33 | 0 | 21.46 | 20.71 | 11.26M |
| December 23, 2025 | 21.03 | 20.92 | 0 | 21.05 | 20.8 | 8.73M |
| December 22, 2025 | 21.18 | 21.1 | 0 | 21.64 | 21.03 | 14.25M |
| December 19, 2025 | 20.65 | 20.86 | 0 | 21.08 | 20.57 | 18.61M |
| December 18, 2025 | 20.41 | 20.17 | 0 | 20.57 | 20.17 | 10.61M |
| December 17, 2025 | 20.43 | 20.61 | 0 | 20.66 | 19.9 | 12.9M |
| December 16, 2025 | 21.4 | 20.47 | 0 | 21.42 | 20.35 | 15.88M |
| December 15, 2025 | 21.75 | 21.35 | 0 | 21.92 | 21.31 | 17.68M |
| December 12, 2025 | 20.78 | 21.82 | 0 | 21.99 | 20.66 | 34.26M |
| December 11, 2025 | 20.66 | 20.69 | 0 | 20.9 | 20.58 | 12.23M |
| December 10, 2025 | 20.55 | 20.61 | 0 | 20.69 | 20.39 | 7.8M |