Hangzhou Seck Intelligent Technology Co.,Ltd. - 300897.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	25.36	25.1	25.1	25.54	25	1.71M
November 06, 2025	25.49	25.37	25.37	25.5	25.03	3.05M
November 05, 2025	25.9	25.7	25.7	26.48	24.48	6.56M
November 04, 2025	28.37	28.23	28.23	28.59	28	1.39M
November 03, 2025	28.66	28.37	28.37	29	28.21	1.84M
October 31, 2025	28.4	28.75	28.75	29.15	28.4	1.05M
October 30, 2025	29.82	28.74	28.74	29.82	28.4	1.62M
October 29, 2025	29.53	29.09	29.09	29.65	28.91	1.93M
October 28, 2025	29.49	29.54	29.54	29.98	29.02	1.57M
October 27, 2025	29.89	29.49	29.49	30.39	29.32	3.18M
October 24, 2025	29.82	29.9	29.9	30.1	29.41	2.2M
October 23, 2025	28.82	29.43	29.43	29.71	28.1	3.37M
October 22, 2025	30.8	29.03	29.03	30.8	28.82	5.47M
October 21, 2025	30.1	31.16	31.16	32.5	29.5	5.48M
October 20, 2025	30.39	29.59	29.59	30.77	29.02	3.39M
October 17, 2025	32.4	29.68	29.68	32.4	29.61	3.96M
October 16, 2025	31.62	32.28	32.28	32.88	31.21	4.87M
October 15, 2025	28.85	31.03	31.03	31.07	28.58	3.92M
October 14, 2025	29.95	28.85	28.85	30.09	28.53	2.75M
October 13, 2025	27.25	29.46	29.46	30.06	27.25	2.72M
October 10, 2025	30.89	30.91	30.91	31.25	30.58	2.56M
October 09, 2025	29.67	31.2	31.2	31.98	29.22	6.21M
September 30, 2025	28.3	29.63	29.63	30	28.3	3.02M
September 29, 2025	28.23	28.46	28.46	28.65	27.72	1.45M
September 26, 2025	28.7	28.23	28.23	29.28	28.16	2.05M
September 25, 2025	28.93	28.76	28.76	29.61	28.61	2.46M
September 24, 2025	28.88	29.09	29.09	30.26	28.7	2.37M
September 23, 2025	29.41	29.12	29.12	29.76	28.12	2.65M
September 22, 2025	30.77	29.7	29.7	31.11	29.43	4.23M
September 19, 2025	31.04	30.74	30.74	31.6	30.16	3.93M
September 18, 2025	29.38	30.74	30.74	31.92	29.36	6.62M
September 17, 2025	29.15	29.37	29.37	30.05	29.02	4.29M
September 16, 2025	27.75	28.95	28.95	29.14	27.36	5.64M
September 15, 2025	27.09	27.74	27.74	27.82	25.56	6.56M
September 12, 2025	28.61	27.36	27.36	28.61	26.7	7.05M
September 11, 2025	29.82	28.88	28.88	29.9	28.27	6.62M
September 10, 2025	30.21	29.96	29.96	31.35	28.89	7.12M
September 09, 2025	31.25	30.37	30.37	31.62	30.24	2.84M
September 08, 2025	30.71	31.42	31.42	31.59	30.2	3.87M
September 05, 2025	29.55	30.72	30.72	30.94	29.03	3.66M
September 04, 2025	30.56	29.55	29.55	30.78	29	3.72M
September 03, 2025	29.45	30	30	31.86	29.29	6.98M
September 02, 2025	30.73	29.38	29.38	31.2	28.55	4.52M
September 01, 2025	29.59	30.9	30.9	31.99	29.59	4.59M
August 29, 2025	30.42	29.42	29.42	30.85	29.33	4.07M
August 28, 2025	31.09	30.38	30.38	31.79	29.35	5.51M
August 27, 2025	32.4	31.4	31.4	33.28	31.31	6.62M
August 26, 2025	31.79	32.55	32.55	34.87	31.3	10.59M
August 25, 2025	30.99	30.92	30.92	31.68	30.51	4.29M
August 22, 2025	31.45	30.64	30.64	31.5	30.35	4.84M
August 21, 2025	33.27	31.45	31.45	33.58	31.35	7.76M
August 20, 2025	32.91	33.01	33.01	35.01	31.77	13.82M
August 19, 2025	28.7	32.96	32.96	33.18	28.26	12.38M
August 18, 2025	29.56	28.75	28.75	30.2	28.68	7.09M
August 15, 2025	28.47	29.39	29.39	29.54	28.47	4.4M
August 14, 2025	29.29	28.44	28.44	29.95	27.38	4.64M
August 13, 2025	29.16	29.26	29.26	29.75	28.89	3.72M
August 12, 2025	29.29	28.97	28.97	29.48	28.71	2.39M
August 11, 2025	28.6	29.12	29.12	29.37	28.59	3.42M
August 08, 2025	28.54	28.82	28.82	29.33	28.3	4.56M

Hangzhou Seck Intelligent Technology Co.,Ltd. (300897.SZ) SHZ