Shenzhen S.C New Energy Technology Corporation - 300724.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	100.04	106.7	106.7	108.61	99.2	51.54M
September 04, 2025	114.3	100.99	100.99	118.93	98.88	63.95M
September 03, 2025	113	112.64	112.64	114.68	108.88	38.63M
September 02, 2025	109	110.5	110.5	118.26	108.87	48.21M
September 01, 2025	99.01	108.12	108.12	110.29	99.01	38.67M
August 29, 2025	100	98.76	98.76	101.38	96.03	33.97M
August 28, 2025	85.3	98.77	98.77	101	85.3	56.99M
August 27, 2025	86.6	84.28	84.28	87.97	83.77	26.98M
August 26, 2025	83.74	86.77	86.77	89.98	81.74	33.54M
August 25, 2025	78	84.06	84.06	85.5	78	34.71M
August 22, 2025	75.79	77.37	77.37	78.1	74.66	24.58M
August 21, 2025	75.68	75.99	75.99	78.97	75.3	20.17M
August 20, 2025	75.94	77.09	77.09	78.2	74.64	26.72M
August 19, 2025	73.88	74.48	74.48	77.39	73.7	28.02M
August 18, 2025	75.5	74.25	74.25	75.9	73.7	29.75M
August 15, 2025	67.08	74.32	74.32	76.99	67.04	40.6M
August 14, 2025	68.2	67.04	67.04	69.88	66.66	22.74M
August 13, 2025	67.2	68.2	68.2	69.37	66.5	26.09M
August 12, 2025	67.22	67.16	67.16	67.76	66.21	18.9M
August 11, 2025	66.72	67.21	67.21	67.59	66	20.24M
August 08, 2025	65.3	67.28	67.28	68.25	65.1	33.45M
August 07, 2025	66.8	65.55	65.55	66.92	64.81	20.31M
August 06, 2025	67.34	66.8	66.8	67.87	65.96	26.06M
August 05, 2025	69.67	67.93	67.93	70	66.66	30.25M
August 04, 2025	67	69	69	70.88	65.88	57.79M
August 01, 2025	61.01	66.19	66.19	66.19	61.01	48.37M
July 31, 2025	56.64	55.16	55.16	57.04	54.86	9.49M
July 30, 2025	57.71	56.85	56.85	57.91	56.44	8.15M
July 29, 2025	56.88	57.71	57.71	58.19	56.66	10.88M
July 28, 2025	56.89	57.03	57.03	57.22	56.35	6.72M
July 25, 2025	57.18	56.92	56.92	57.33	56.68	6.1M
July 24, 2025	56.02	57.18	57.18	57.2	55.91	9.68M
July 23, 2025	57.06	56.03	56.03	57.34	55.97	8.34M
July 22, 2025	56.38	56.9	56.9	57.33	55.86	9.68M
July 21, 2025	55.72	56.38	56.38	56.57	55.57	7.38M
July 18, 2025	55.66	55.72	55.72	56.65	55.45	6.18M
July 17, 2025	56.22	55.89	55.89	56.82	55.26	8.33M
July 16, 2025	55.78	55.84	55.84	56.3	55.66	5.4M
July 15, 2025	56.12	56.01	56.01	56.87	55.35	7.54M
July 14, 2025	56.74	56.38	56.38	56.75	55.98	6.68M
July 11, 2025	57.42	56.74	56.74	57.75	56.55	9.24M
July 10, 2025	56.95	57.48	57.48	58.48	56.84	14.05M
July 09, 2025	56.9	57.08	57.08	57.9	56.68	11.33M
July 08, 2025	53.7	57.33	57.33	57.97	53.6	22.46M
July 07, 2025	53.85	53.71	53.71	54.27	53.62	3.12M
July 04, 2025	55.09	54.11	54.11	55.26	53.9	6.15M
July 03, 2025	55.1	54.74	54.74	55.2	54.34	7.02M
July 02, 2025	54.2	55.07	55.07	55.11	53.88	10.83M
July 01, 2025	54.06	53.95	53.95	54.18	53.45	4.99M
June 30, 2025	53.64	54.3	54.3	54.39	53.64	6.34M
June 27, 2025	53.27	53.4	53.4	54.08	53.26	5.68M
June 26, 2025	53.8	53.06	53.06	54.11	53.01	5.99M
June 25, 2025	53.58	54	54	54.13	52.8	8.01M
June 24, 2025	52.22	53.61	53.61	53.65	52.22	7.79M
June 23, 2025	51.52	52.2	52.2	52.33	51.05	4.54M
June 20, 2025	51.36	51.78	51.78	52.67	51.36	6.33M
June 19, 2025	51.62	51.39	51.39	52.72	51.2	5.78M
June 18, 2025	51.08	51.67	51.67	51.99	51.06	3.68M
June 17, 2025	51.4	51.25	51.25	51.67	51	2.73M
June 16, 2025	50.85	51.37	51.37	51.55	50.8	2.7M

Shenzhen S.C New Energy Technology Corporation (300724.SZ) SHZ