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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	95.84	90.5	90.5	96.12	90.02	19M
October 16, 2025	96.9	96.19	96.19	98.68	95.51	13.48M
October 15, 2025	95.8	97.66	97.66	97.69	90.51	20.17M
October 14, 2025	98.3	96.49	96.49	103.6	96.05	22.07M
October 13, 2025	95	97.4	97.4	98.63	94.9	22.03M
October 10, 2025	107.16	102.37	102.37	107.17	101.31	25.46M
October 09, 2025	102.5	108.77	108.77	109.5	100.11	34.45M
September 30, 2025	96.9	100.72	100.72	103.28	96.52	31.81M
September 29, 2025	95.35	95.85	95.85	97.82	94.41	20.26M
September 26, 2025	95.77	94.92	94.92	97.57	94.8	17.83M
September 25, 2025	96.1	96.85	96.85	99.27	95.38	24.44M
September 24, 2025	90.87	96.09	96.09	96.78	90.56	27.05M
September 23, 2025	94	91.46	91.46	95.16	89.08	23.33M
September 22, 2025	93.25	94.16	94.16	94.24	92.15	15.18M
September 19, 2025	95.44	93.25	93.25	96.77	92.96	21.99M
September 18, 2025	98.6	95.5	95.5	101.11	94.39	33.37M
September 17, 2025	97.7	98.59	98.59	99.62	95.88	25.14M
September 16, 2025	96.08	97.69	97.69	98.5	93.6	24.59M
September 15, 2025	97.31	96.2	96.2	99.87	95.98	21.36M
September 12, 2025	98.99	97.68	97.68	99.68	97.23	21.74M
September 11, 2025	94.03	99.29	99.29	100.58	93.4	34.43M
September 10, 2025	95.1	94.85	94.85	96.36	92.98	24.58M
September 09, 2025	99.11	95.23	95.23	101.3	94.78	30.08M
September 08, 2025	106.67	99.1	99.1	107.5	97.08	46.81M
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

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