Advertisement
Shenzhen S.C New Energy Technology Corporation (300724.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Follow
At close: 03:04PM CST
Advertisement
Time Period:
Nov 09, 2023 - Nov 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | 73.01 | 74.17 | 72.02 | 72.20 | 72.20 | 18,348,141 |
| Nov 07, 2024 | 70.00 | 72.06 | 68.42 | 71.46 | 71.46 | 19,642,430 |
| Nov 06, 2024 | 73.00 | 75.97 | 71.71 | 72.11 | 72.11 | 21,822,513 |
| Nov 05, 2024 | 71.14 | 73.90 | 70.53 | 73.45 | 73.45 | 19,125,054 |
| Nov 04, 2024 | 70.88 | 72.36 | 70.12 | 71.41 | 71.41 | 14,237,914 |
| Nov 01, 2024 | 73.01 | 73.76 | 70.83 | 71.04 | 71.04 | 20,154,767 |
| Oct 31, 2024 | 76.20 | 77.50 | 74.20 | 74.56 | 74.56 | 21,608,792 |
| Oct 30, 2024 | 73.01 | 75.89 | 72.88 | 74.35 | 74.35 | 17,243,770 |
| Oct 29, 2024 | 78.46 | 80.20 | 74.00 | 74.20 | 74.20 | 26,418,241 |
| Oct 28, 2024 | 78.50 | 78.60 | 74.72 | 76.05 | 76.05 | 26,233,968 |
| Oct 25, 2024 | 71.60 | 80.00 | 71.60 | 78.46 | 78.46 | 37,375,560 |
| Oct 24, 2024 | 74.60 | 75.29 | 71.96 | 71.96 | 71.96 | 22,855,060 |
| Oct 23, 2024 | 74.00 | 81.34 | 72.55 | 76.66 | 76.66 | 35,786,795 |
| Oct 22, 2024 | 70.80 | 76.13 | 69.56 | 75.25 | 75.25 | 30,083,624 |
| Oct 21, 2024 | 70.00 | 73.75 | 69.00 | 70.95 | 70.95 | 33,793,479 |
| Oct 18, 2024 | 62.04 | 71.63 | 62.01 | 68.69 | 68.69 | 41,087,042 |
| Oct 17, 2024 | 60.83 | 61.58 | 59.90 | 59.98 | 59.98 | 13,014,500 |
| Oct 16, 2024 | 60.72 | 61.80 | 59.70 | 60.23 | 60.23 | 14,938,997 |
| Oct 15, 2024 | 64.20 | 66.04 | 62.47 | 62.60 | 62.60 | 15,333,913 |
| Oct 14, 2024 | 64.23 | 65.96 | 62.50 | 65.35 | 65.35 | 16,498,707 |
| Oct 11, 2024 | 67.61 | 68.68 | 62.88 | 64.07 | 64.07 | 18,438,495 |
| Oct 10, 2024 | 71.81 | 73.93 | 68.61 | 68.61 | 68.61 | 22,223,265 |
| Oct 09, 2024 | 75.00 | 79.51 | 71.18 | 71.18 | 71.18 | 37,230,444 |
| Oct 08, 2024 | 81.53 | 81.53 | 71.33 | 81.53 | 81.53 | 42,406,062 |
| Sep 30, 2024 | 61.00 | 67.94 | 60.80 | 67.94 | 67.94 | 31,390,237 |
| Sep 27, 2024 | 50.50 | 56.63 | 50.50 | 56.62 | 56.62 | 23,162,638 |
| Sep 26, 2024 | 47.22 | 49.47 | 46.85 | 49.44 | 49.44 | 12,543,983 |
| Sep 25, 2024 | 47.24 | 48.44 | 47.07 | 47.23 | 47.23 | 12,130,682 |
| Sep 24, 2024 | 43.26 | 46.77 | 43.06 | 46.72 | 46.72 | 13,822,211 |
| Sep 23, 2024 | 43.71 | 44.06 | 42.91 | 42.99 | 42.99 | 4,606,900 |
| Sep 20, 2024 | 44.80 | 44.91 | 43.44 | 43.70 | 43.70 | 5,963,042 |
| Sep 19, 2024 | 44.80 | 45.90 | 44.31 | 44.96 | 44.96 | 6,763,551 |
| Sep 18, 2024 | 44.80 | 45.28 | 44.00 | 44.36 | 44.36 | 5,456,317 |
| Sep 13, 2024 | 46.49 | 46.65 | 45.05 | 45.05 | 45.05 | 7,010,437 |
| Sep 12, 2024 | 46.68 | 48.19 | 46.47 | 46.68 | 46.68 | 9,511,358 |
| Sep 11, 2024 | 46.55 | 47.47 | 46.28 | 46.57 | 46.57 | 7,432,067 |
| Sep 10, 2024 | 47.00 | 47.27 | 46.12 | 46.84 | 46.84 | 6,748,478 |
| Sep 09, 2024 | 45.98 | 47.95 | 45.93 | 47.15 | 47.15 | 8,647,309 |
| Sep 06, 2024 | 46.98 | 47.35 | 46.01 | 46.37 | 46.37 | 6,764,850 |
| Sep 05, 2024 | 46.50 | 48.17 | 46.33 | 47.12 | 47.12 | 10,770,500 |
| Sep 04, 2024 | 45.38 | 47.39 | 45.31 | 46.26 | 46.26 | 10,701,874 |
| Sep 03, 2024 | 44.70 | 46.11 | 44.28 | 45.55 | 45.55 | 7,612,692 |
| Sep 02, 2024 | 46.08 | 46.58 | 44.70 | 44.70 | 44.70 | 8,998,821 |
| Aug 30, 2024 | 45.56 | 47.07 | 45.30 | 46.21 | 46.21 | 12,763,275 |
| Aug 29, 2024 | 43.05 | 46.45 | 43.05 | 45.79 | 45.79 | 13,306,697 |
| Aug 28, 2024 | 42.80 | 43.63 | 42.50 | 43.34 | 43.34 | 5,296,800 |
| Aug 27, 2024 | 43.35 | 43.94 | 42.44 | 42.95 | 42.95 | 8,101,644 |
| Aug 26, 2024 | 43.49 | 44.66 | 43.47 | 43.70 | 43.70 | 6,117,081 |
| Aug 23, 2024 | 44.04 | 44.22 | 43.46 | 43.55 | 43.55 | 5,267,403 |
| Aug 22, 2024 | 45.99 | 45.99 | 43.99 | 44.17 | 44.17 | 9,334,512 |
| Aug 21, 2024 | 44.66 | 46.08 | 44.56 | 45.65 | 45.65 | 7,235,366 |
| Aug 20, 2024 | 45.06 | 45.39 | 44.68 | 44.89 | 44.89 | 5,289,862 |
| Aug 19, 2024 | 45.73 | 46.04 | 44.91 | 45.06 | 45.06 | 5,233,640 |
| Aug 16, 2024 | 46.48 | 46.67 | 45.66 | 45.67 | 45.67 | 5,838,266 |
| Aug 15, 2024 | 46.49 | 47.47 | 45.98 | 46.63 | 46.63 | 6,973,716 |
| Aug 14, 2024 | 47.98 | 48.38 | 46.63 | 46.63 | 46.63 | 5,645,661 |
| Aug 13, 2024 | 47.79 | 48.56 | 47.30 | 48.06 | 48.06 | 5,647,786 |
| Aug 12, 2024 | 48.50 | 48.94 | 47.70 | 47.96 | 47.96 | 5,555,472 |
| Aug 09, 2024 | 49.29 | 49.61 | 47.92 | 48.02 | 48.02 | 5,354,439 |
| Aug 08, 2024 | 48.79 | 49.29 | 48.33 | 49.05 | 49.05 | 4,832,929 |
| Aug 07, 2024 | 49.98 | 50.17 | 48.74 | 49.01 | 49.01 | 7,078,703 |
| Aug 06, 2024 | 48.40 | 50.86 | 48.40 | 50.23 | 50.23 | 10,661,013 |
| Aug 05, 2024 | 49.31 | 50.73 | 47.86 | 47.86 | 47.86 | 8,589,504 |
| Aug 02, 2024 | 50.78 | 51.23 | 49.30 | 49.42 | 49.42 | 7,265,930 |
| Aug 01, 2024 | 52.10 | 52.58 | 50.83 | 51.06 | 51.06 | 7,081,443 |
| Jul 31, 2024 | 49.63 | 52.36 | 48.98 | 52.35 | 52.35 | 8,534,850 |
| Jul 30, 2024 | 49.99 | 50.39 | 49.36 | 49.75 | 49.75 | 4,667,741 |
| Jul 29, 2024 | 51.41 | 51.51 | 49.75 | 49.99 | 49.99 | 6,523,011 |
| Jul 26, 2024 | 51.37 | 52.07 | 50.91 | 51.50 | 51.50 | 6,370,457 |
| Jul 25, 2024 | 50.44 | 53.98 | 50.28 | 51.48 | 51.48 | 12,498,100 |
| Jul 24, 2024 | 51.81 | 52.10 | 50.56 | 50.61 | 50.61 | 6,561,932 |
| Jul 23, 2024 | 55.00 | 55.05 | 52.08 | 52.08 | 52.08 | 10,666,592 |
| Jul 22, 2024 | 56.60 | 57.25 | 54.80 | 55.38 | 55.38 | 7,918,075 |
| Jul 19, 2024 | 56.20 | 57.24 | 55.88 | 56.84 | 56.84 | 7,166,186 |
| Jul 18, 2024 | 55.16 | 57.45 | 54.50 | 56.93 | 56.93 | 8,817,055 |
| Jul 17, 2024 | 57.00 | 57.99 | 55.71 | 55.78 | 55.78 | 9,094,689 |
| Jul 16, 2024 | 54.90 | 56.14 | 54.31 | 55.94 | 55.94 | 7,059,590 |
| Jul 15, 2024 | 56.09 | 56.14 | 54.49 | 55.04 | 55.04 | 7,909,881 |
| Jul 12, 2024 | 56.74 | 58.43 | 56.41 | 57.19 | 57.19 | 10,344,803 |
| Jul 11, 2024 | 55.90 | 58.35 | 55.36 | 56.82 | 56.82 | 9,842,271 |
| Jul 10, 2024 | 54.88 | 57.20 | 53.68 | 55.10 | 55.10 | 8,774,335 |
| Jul 09, 2024 | 54.92 | 55.59 | 54.14 | 55.50 | 55.50 | 8,692,871 |
| Jul 08, 2024 | 57.10 | 57.10 | 54.62 | 54.92 | 54.92 | 8,838,530 |
| Jul 05, 2024 | 57.39 | 59.11 | 57.30 | 57.80 | 57.80 | 8,765,596 |
| Jul 04, 2024 | 58.05 | 58.81 | 57.34 | 57.40 | 57.40 | 9,096,893 |
| Jul 03, 2024 | 57.94 | 60.35 | 56.10 | 58.63 | 58.63 | 17,029,567 |
| Jul 02, 2024 | 55.58 | 55.89 | 54.15 | 54.50 | 54.50 | 5,349,800 |
| Jul 01, 2024 | 54.20 | 56.00 | 54.07 | 55.68 | 55.68 | 6,879,811 |
| Jun 28, 2024 | 54.99 | 55.68 | 53.80 | 54.01 | 54.01 | 6,761,957 |
| Jun 27, 2024 | 56.30 | 56.31 | 55.00 | 55.08 | 55.08 | 4,632,679 |
| Jun 26, 2024 | 56.00 | 57.40 | 55.50 | 56.77 | 56.77 | 5,123,392 |
| Jun 25, 2024 | 57.65 | 58.48 | 55.40 | 55.88 | 55.88 | 5,764,827 |
| Jun 24, 2024 | 59.08 | 59.38 | 57.66 | 57.88 | 57.88 | 4,811,219 |
| Jun 21, 2024 | 59.98 | 60.22 | 58.91 | 59.73 | 59.73 | 4,434,300 |
| Jun 20, 2024 | 61.03 | 61.68 | 59.15 | 59.16 | 59.16 | 5,447,212 |
| Jun 19, 2024 | 63.58 | 63.58 | 60.78 | 61.10 | 61.10 | 6,342,037 |
| Jun 18, 2024 | 62.77 | 64.87 | 62.22 | 63.62 | 63.62 | 5,416,681 |
| Jun 17, 2024 | 61.66 | 63.49 | 61.00 | 62.77 | 62.77 | 5,948,383 |
| Jun 14, 2024 | 62.08 | 62.87 | 61.43 | 62.02 | 62.02 | 4,991,038 |
| Jun 13, 2024 | 62.33 | 63.65 | 61.93 | 62.06 | 62.06 | 5,501,863 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.