Strait Innovation Internet Co., Ltd. - 300300.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.4	12.35	12.35	12.86	12.32	77.54M
February 12, 2026	12.3	12.1	12.1	12.48	12	72.01M
February 11, 2026	13.1	12.52	12.52	13.45	12.48	92.38M
February 10, 2026	13.22	12.96	12.96	13.44	12.84	92.7M
February 09, 2026	13.21	13.45	13.45	13.95	13.21	134.58M
February 06, 2026	14.09	13.41	13.41	14.54	13.14	198.17M
February 05, 2026	12.31	14.52	14.52	14.52	12.31	225.15M
February 04, 2026	12	12.1	12.1	12.78	11.69	82.3M
February 03, 2026	11.8	12.16	12.16	12.2	11.65	59.44M
February 02, 2026	11.9	11.62	11.62	12.2	11.61	46.42M
January 30, 2026	11.81	12.14	12.14	12.32	11.62	71.02M
January 29, 2026	12.6	12.08	12.08	12.84	12	93.67M
January 28, 2026	12.11	12.39	12.39	12.84	11.9	110.06M
January 27, 2026	11.42	12.35	12.35	12.5	11.35	101.83M
January 26, 2026	12.16	11.42	11.42	12.27	11.38	81.06M
January 23, 2026	11.46	12.42	12.42	12.74	11.4	103.85M
January 22, 2026	11.24	11.47	11.47	11.59	11.16	54.57M
January 21, 2026	11.6	11.24	11.24	11.72	11.08	71.73M
January 20, 2026	11.75	11.88	11.88	12.57	11.68	72.75M
January 19, 2026	11.83	11.62	11.62	11.98	11.45	60.2M
January 16, 2026	12.52	11.83	11.83	12.97	11.82	98.49M
January 15, 2026	14.11	13.02	13.02	14.24	12.55	115.35M
January 14, 2026	13.77	14.42	14.42	15	13.28	142.77M
January 13, 2026	14.16	14.28	14.28	15.18	14.05	132.03M
January 12, 2026	13.5	14.16	14.16	14.21	13.5	109.06M
January 09, 2026	13.83	13.66	13.66	14.2	13.6	105.87M
January 08, 2026	14.58	14.07	14.07	14.77	14.05	123.68M
January 07, 2026	14.22	14.85	14.85	14.99	14.13	125.44M
January 06, 2026	14.97	14.43	14.43	15.18	14.31	131.61M
January 05, 2026	14.97	15.17	15.17	15.8	14.57	108.15M
December 31, 2025	15.8	15.03	15.03	15.98	15	144.51M
December 30, 2025	16.66	16.39	16.39	17.5	15.69	168.97M
December 29, 2025	17.43	17.04	17.04	17.8	16.68	162.28M
December 26, 2025	16.82	17.15	17.15	17.9	16.39	197.1M
December 25, 2025	17.2	16.99	16.99	18.04	16.59	201.71M
December 24, 2025	15.8	17.33	17.33	17.48	15.64	204.31M
December 23, 2025	15.27	16.25	16.25	17.53	15.18	216.5M
December 22, 2025	16.98	15.53	15.53	17.2	15.01	204.49M
December 19, 2025	16.2	16.55	16.55	18.14	16.01	224.57M
December 18, 2025	14.3	16.4	16.4	16.91	14.1	219.44M
December 17, 2025	15.6	14.09	14.09	16.16	13.77	178.82M
December 16, 2025	16.88	16.11	16.11	17.66	16.07	158.4M
December 15, 2025	16.03	17.59	17.59	17.82	15.67	186.49M
December 12, 2025	17.5	16.58	16.58	18.13	16.56	175.42M
December 11, 2025	18	17.8	17.8	18.42	16.88	167.31M
December 10, 2025	17.81	18.14	18.14	18.87	17.5	184.64M
December 09, 2025	17.58	17.39	17.39	18.28	16.68	184.65M
December 08, 2025	18.2	18.47	18.47	19.44	17.67	227.89M
December 05, 2025	16.23	17.78	17.78	18.22	16.23	205.01M
December 04, 2025	13.41	16.27	16.27	17.03	13.41	176.39M
December 03, 2025	18.5	15.62	15.62	18.63	14.97	237.08M
December 02, 2025	15.93	18.46	18.46	18.5	15.86	212.62M
December 01, 2025	15.4	16.26	16.26	17.29	15.2	211.22M
November 28, 2025	13.41	16.05	16.05	16.43	13.41	225.44M
November 27, 2025	13.2	13.78	13.78	13.96	12.77	184.2M
November 26, 2025	13.12	13	13	14.12	12.51	179.24M
November 25, 2025	12.58	13.43	13.43	14.09	12.34	193.03M
November 24, 2025	14	12.58	12.58	14.75	11.92	210.83M
November 21, 2025	15.05	14.59	14.59	17.97	14.59	227.16M
November 20, 2025	18.24	18.24	18.24	18.24	18.24	0

Strait Innovation Internet Co., Ltd. (300300.SZ) SHZ