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

29.68

-2.6(-8.05%)

Updated at October 17 03:04PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202532.429.6829.6832.429.613.96M
October 16, 202531.6232.2832.2832.8831.214.87M
October 15, 202528.8531.0331.0331.0728.583.92M
October 14, 202529.9528.8528.8530.0928.532.75M
October 13, 202527.2529.4629.4630.0627.252.72M
October 10, 202530.8930.9130.9131.2530.582.56M
October 09, 202529.6731.231.231.9829.226.21M
September 30, 202528.329.6329.633028.33.02M
September 29, 202528.2328.4628.4628.6527.721.45M
September 26, 202528.728.2328.2329.2828.162.05M
September 25, 202528.9328.7628.7629.6128.612.46M
September 24, 202528.8829.0929.0930.2628.72.37M
September 23, 202529.4129.1229.1229.7628.122.65M
September 22, 202530.7729.729.731.1129.434.23M
September 19, 202531.0430.7430.7431.630.163.93M
September 18, 202529.3830.7430.7431.9229.366.62M
September 17, 202529.1529.3729.3730.0529.024.29M
September 16, 202527.7528.9528.9529.1427.365.64M
September 15, 202527.0927.7427.7427.8225.566.56M
September 12, 202528.6127.3627.3628.6126.77.05M
September 11, 202529.8228.8828.8829.928.276.62M
September 10, 202530.2129.9629.9631.3528.897.12M
September 09, 202531.2530.3730.3731.6230.242.84M
September 08, 202530.7131.4231.4231.5930.23.87M
September 05, 202529.5530.7230.7230.9429.033.66M
September 04, 202530.5629.5529.5530.78293.72M
September 03, 202529.45303031.8629.296.98M
September 02, 202530.7329.3829.3831.228.554.52M
September 01, 202529.5930.930.931.9929.594.59M
August 29, 202530.4229.4229.4230.8529.334.07M
August 28, 202531.0930.3830.3831.7929.355.51M
August 27, 202532.431.431.433.2831.316.62M
August 26, 202531.7932.5532.5534.8731.310.59M
August 25, 202530.9930.9230.9231.6830.514.29M
August 22, 202531.4530.6430.6431.530.354.84M
August 21, 202533.2731.4531.4533.5831.357.76M
August 20, 202532.9133.0133.0135.0131.7713.82M
August 19, 202528.732.9632.9633.1828.2612.38M
August 18, 202529.5628.7528.7530.228.687.09M
August 15, 202528.4729.3929.3929.5428.474.4M
August 14, 202529.2928.4428.4429.9527.384.64M
August 13, 202529.1629.2629.2629.7528.893.72M
August 12, 202529.2928.9728.9729.4828.712.39M
August 11, 202528.629.1229.1229.3728.593.42M
August 08, 202528.5428.8228.8229.3328.34.56M
August 07, 202529.7628.5428.5429.8728.425.53M
August 06, 202529.6529.7329.7329.929.254.3M
August 05, 202529.5929.8729.8730.328.728.64M
August 04, 202527.229.5829.5830.7626.9211.25M
August 01, 202526.5227.327.327.7726.314.24M
July 31, 202526.8226.526.527.4826.52.9M
July 30, 202527.5327.1227.1227.7126.643.14M
July 29, 202527.8327.5727.5727.9527.283.1M
July 28, 202528.2827.7327.7328.6527.584.42M
July 25, 202528.0828.0728.0728.7927.894.85M
July 24, 20252828.4728.4729.58288.35M
July 23, 202527.5128.728.730.8927.1814.17M
July 22, 202525.8828.1728.1731.0824.9614.24M
July 21, 202525.6826.1426.1427.2725.69.73M
July 18, 202525.0227.0327.0327.424.1615M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved