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

25.60

+0.27(+1.07%)

Updated at December 05 12:51PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202524.9125.3325.3327.1924.917.36M
December 03, 202526.9928.128.130.726.3211.49M
December 02, 202525.1226.3726.3726.9224.724.17M
December 01, 202525.4525.3725.3725.6524.982.3M
November 28, 202524.9125.6325.6325.8824.34.4M
November 27, 202523.3324.7824.7826.0823.336.06M
November 26, 202523.4423.3323.3323.7323.061.61M
November 25, 202523.6523.4423.4423.823.371.6M
November 24, 202523.123.523.523.7622.571.78M
November 21, 202523.622.8722.8723.8622.821.7M
November 20, 202523.823.7223.7223.8923.471.05M
November 19, 202524.2423.723.724.2523.551.32M
November 18, 202524.224.0724.0724.5623.941.55M
November 17, 202524.3524.0724.0724.4323.711.34M
November 14, 202524.1924.324.324.7424.151.18M
November 13, 202524.7724.3924.3924.7724.311.52M
November 12, 202525.4724.624.625.5424.482.45M
November 11, 202524.9925.4125.4126.1524.63.92M
November 10, 202523.5824.8324.8325.2123.55.4M
November 07, 202525.3625.125.125.54251.71M
November 06, 202525.4925.3725.3725.525.033.05M
November 05, 202525.925.725.726.4824.486.56M
November 04, 202528.3728.2328.2328.59281.39M
November 03, 202528.6628.3728.372928.211.84M
October 31, 202528.428.7528.7529.1528.41.05M
October 30, 202529.8228.7428.7429.8228.41.62M
October 29, 202529.5329.0929.0929.6528.911.93M
October 28, 202529.4929.5429.5429.9829.021.57M
October 27, 202529.8929.4929.4930.3929.323.18M
October 24, 202529.8229.929.930.129.412.2M
October 23, 202528.8229.4329.4329.7128.13.37M
October 22, 202530.829.0329.0330.828.825.47M
October 21, 202530.131.1631.1632.529.55.48M
October 20, 202530.3929.5929.5930.7729.023.39M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved