Hangzhou Seck Intelligent Technology Co., Ltd. (300897.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 17.35 | 18.60 | 17.61 | 18.44 | 18.44 | 1,234,140 |
| 27 June 2024 | 18.18 | 18.88 | 17.83 | 17.84 | 17.84 | 1,141,884 |
| 26 June 2024 | 17.35 | 18.20 | 17.08 | 18.19 | 18.19 | 718,984 |
| 25 June 2024 | 17.09 | 17.55 | 17.08 | 17.30 | 17.30 | 588,308 |
| 24 June 2024 | 17.90 | 17.96 | 17.01 | 17.05 | 17.05 | 721,712 |
| 21 June 2024 | 18.27 | 18.37 | 17.53 | 18.04 | 18.04 | 536,904 |
| 20 June 2024 | 18.60 | 18.75 | 18.15 | 18.36 | 18.36 | 543,784 |
| 19 June 2024 | 18.82 | 19.02 | 18.56 | 18.60 | 18.60 | 612,424 |
| 18 June 2024 | 18.17 | 18.86 | 18.17 | 18.82 | 18.82 | 873,764 |
| 17 June 2024 | 18.25 | 18.45 | 18.16 | 18.28 | 18.28 | 551,856 |
| 14 June 2024 | 18.26 | 18.47 | 17.99 | 18.38 | 18.38 | 463,152 |
| 13 June 2024 | 18.38 | 18.60 | 18.18 | 18.41 | 18.41 | 739,953 |
| 12 June 2024 | 17.73 | 18.34 | 17.70 | 18.19 | 18.19 | 779,408 |
| 11 June 2024 | 17.54 | 17.94 | 17.04 | 17.75 | 17.75 | 676,256 |
| 07 June 2024 | 17.18 | 17.80 | 17.11 | 17.68 | 17.68 | 1,010,150 |
| 06 June 2024 | 17.70 | 18.16 | 16.77 | 16.91 | 16.91 | 1,210,532 |
| 05 June 2024 | 18.42 | 18.71 | 17.90 | 17.94 | 17.94 | 729,188 |
| 04 June 2024 | 19.39 | 19.39 | 18.39 | 18.67 | 18.67 | 858,304 |
| 03 June 2024 | 19.86 | 20.25 | 19.20 | 19.39 | 19.39 | 1,176,596 |
| 31 May 2024 | 19.33 | 19.93 | 19.33 | 19.81 | 19.81 | 812,068 |
| 30 May 2024 | 20.47 | 20.47 | 19.40 | 19.46 | 19.46 | 1,164,172 |
| 29 May 2024 | 19.29 | 20.24 | 19.29 | 20.01 | 20.01 | 1,220,308 |
| 28 May 2024 | 19.51 | 19.66 | 19.30 | 19.38 | 19.38 | 480,969 |
| 27 May 2024 | 19.59 | 19.64 | 18.98 | 19.64 | 19.64 | 701,600 |
| 24 May 2024 | 19.62 | 19.83 | 19.36 | 19.53 | 19.53 | 563,444 |
| 23 May 2024 | 20.00 | 20.09 | 19.45 | 19.62 | 19.62 | 814,608 |
| 23 May 2024 | 0.4 Dividend | |||||
| 23 May 2024 | 1.48:1 Stock split | |||||
| 22 May 2024 | 20.23 | 20.40 | 20.08 | 20.25 | 19.85 | 893,772 |
| 21 May 2024 | 20.86 | 20.86 | 20.13 | 20.22 | 19.82 | 1,505,004 |
| 20 May 2024 | 20.80 | 20.88 | 20.61 | 20.88 | 20.47 | 922,040 |
| 17 May 2024 | 20.61 | 20.76 | 20.41 | 20.76 | 20.35 | 738,816 |
| 16 May 2024 | 20.47 | 20.69 | 20.44 | 20.54 | 20.13 | 1,040,046 |
| 15 May 2024 | 20.61 | 20.64 | 20.22 | 20.24 | 19.84 | 690,272 |
| 14 May 2024 | 20.34 | 20.73 | 20.21 | 20.66 | 20.25 | 947,664 |
| 13 May 2024 | 20.49 | 20.49 | 20.09 | 20.28 | 19.88 | 951,196 |
| 10 May 2024 | 20.81 | 20.91 | 20.43 | 20.76 | 20.35 | 1,112,332 |
| 09 May 2024 | 20.50 | 20.83 | 20.47 | 20.76 | 20.35 | 817,700 |
| 08 May 2024 | 20.61 | 20.88 | 20.43 | 20.56 | 20.15 | 1,005,364 |
| 07 May 2024 | 20.61 | 20.71 | 20.40 | 20.69 | 20.28 | 997,372 |
| 06 May 2024 | 20.26 | 20.59 | 20.26 | 20.55 | 20.15 | 1,151,588 |
| 30 Apr 2024 | 20.00 | 20.13 | 19.86 | 20.05 | 19.66 | 821,400 |
| 29 Apr 2024 | 19.33 | 20.03 | 19.33 | 19.99 | 19.60 | 1,217,089 |
| 26 Apr 2024 | 19.30 | 19.66 | 18.84 | 19.48 | 19.09 | 1,370,518 |
| 25 Apr 2024 | 19.93 | 19.93 | 19.32 | 19.49 | 19.11 | 1,491,422 |
| 24 Apr 2024 | 19.36 | 20.09 | 19.30 | 20.09 | 19.69 | 1,078,328 |
| 23 Apr 2024 | 19.38 | 19.69 | 19.24 | 19.49 | 19.11 | 970,880 |
| 22 Apr 2024 | 19.64 | 19.66 | 18.78 | 19.25 | 18.87 | 907,832 |
| 19 Apr 2024 | 19.61 | 20.09 | 19.41 | 19.69 | 19.30 | 952,992 |
| 18 Apr 2024 | 19.46 | 20.20 | 19.24 | 19.59 | 19.21 | 1,543,179 |
| 17 Apr 2024 | 18.23 | 19.64 | 18.23 | 19.61 | 19.23 | 1,947,384 |
| 16 Apr 2024 | 18.93 | 18.95 | 17.61 | 17.73 | 17.38 | 1,823,952 |
| 15 Apr 2024 | 20.40 | 20.51 | 18.85 | 19.23 | 18.85 | 1,956,527 |
| 12 Apr 2024 | 20.26 | 20.61 | 20.16 | 20.30 | 19.90 | 1,041,180 |
| 11 Apr 2024 | 19.89 | 20.53 | 19.65 | 20.24 | 19.84 | 1,459,105 |
| 10 Apr 2024 | 20.28 | 20.42 | 19.64 | 19.89 | 19.50 | 937,482 |
| 09 Apr 2024 | 20.05 | 20.47 | 20.01 | 20.34 | 19.94 | 863,778 |
| 08 Apr 2024 | 21.07 | 21.15 | 20.11 | 20.11 | 19.72 | 1,492,101 |
| 03 Apr 2024 | 21.36 | 21.78 | 20.82 | 21.07 | 20.65 | 2,043,499 |
| 02 Apr 2024 | 20.54 | 21.76 | 20.41 | 21.62 | 21.19 | 3,086,760 |
| 01 Apr 2024 | 20.20 | 21.05 | 20.12 | 20.56 | 20.15 | 2,825,250 |
| 29 Mar 2024 | 20.18 | 21.26 | 19.80 | 20.06 | 19.66 | 2,881,567 |
| 28 Mar 2024 | 18.64 | 19.46 | 18.64 | 19.46 | 19.08 | 2,448,725 |
| 27 Mar 2024 | 19.18 | 19.45 | 18.74 | 18.80 | 18.43 | 2,299,206 |
| 26 Mar 2024 | 20.03 | 20.24 | 18.52 | 19.03 | 18.66 | 3,915,172 |
| 25 Mar 2024 | 19.30 | 21.47 | 19.04 | 20.34 | 19.94 | 3,332,153 |
| 22 Mar 2024 | 19.90 | 19.91 | 19.28 | 19.46 | 19.08 | 1,046,263 |
| 21 Mar 2024 | 19.78 | 20.16 | 19.43 | 19.90 | 19.51 | 1,055,758 |
| 20 Mar 2024 | 19.47 | 19.89 | 19.46 | 19.74 | 19.35 | 805,268 |
| 19 Mar 2024 | 19.39 | 19.89 | 19.30 | 19.50 | 19.11 | 1,089,232 |
| 18 Mar 2024 | 18.86 | 19.49 | 18.85 | 19.41 | 19.03 | 1,394,308 |
| 15 Mar 2024 | 18.28 | 18.78 | 18.01 | 18.74 | 18.37 | 1,183,852 |
| 14 Mar 2024 | 18.67 | 19.32 | 18.06 | 18.36 | 18.00 | 1,783,402 |
| 13 Mar 2024 | 18.60 | 18.75 | 18.28 | 18.59 | 18.22 | 862,052 |
| 12 Mar 2024 | 18.24 | 18.53 | 18.13 | 18.52 | 18.15 | 1,165,944 |
| 11 Mar 2024 | 17.97 | 18.21 | 17.76 | 18.11 | 17.76 | 1,037,480 |
| 08 Mar 2024 | 17.99 | 18.35 | 17.60 | 17.94 | 17.58 | 1,425,092 |
| 07 Mar 2024 | 17.70 | 18.32 | 17.57 | 18.16 | 17.80 | 2,317,576 |
| 06 Mar 2024 | 16.89 | 17.55 | 16.75 | 17.41 | 17.07 | 1,333,332 |
| 05 Mar 2024 | 17.15 | 17.42 | 16.80 | 16.88 | 16.54 | 1,288,044 |
| 04 Mar 2024 | 17.41 | 17.56 | 16.76 | 17.38 | 17.04 | 1,287,008 |
| 01 Mar 2024 | 16.96 | 17.40 | 16.88 | 17.36 | 17.02 | 1,489,002 |
| 29 Feb 2024 | 16.11 | 17.03 | 16.03 | 16.95 | 16.62 | 2,274,370 |
| 28 Feb 2024 | 18.60 | 18.87 | 16.22 | 16.23 | 15.91 | 2,999,711 |
| 27 Feb 2024 | 17.90 | 18.51 | 17.62 | 18.44 | 18.07 | 1,268,071 |
| 26 Feb 2024 | 17.48 | 18.46 | 17.25 | 17.84 | 17.49 | 2,082,952 |
| 23 Feb 2024 | 16.54 | 17.20 | 16.26 | 17.13 | 16.79 | 1,615,864 |
| 22 Feb 2024 | 15.59 | 16.53 | 15.59 | 16.53 | 16.20 | 1,333,361 |
| 21 Feb 2024 | 15.26 | 16.38 | 15.26 | 15.83 | 15.52 | 1,592,037 |
| 20 Feb 2024 | 15.24 | 15.52 | 14.95 | 15.46 | 15.15 | 1,394,571 |
| 19 Feb 2024 | 15.00 | 16.00 | 14.83 | 15.34 | 15.03 | 2,337,599 |
| 08 Feb 2024 | 13.03 | 14.93 | 12.33 | 14.79 | 14.50 | 2,532,894 |
| 07 Feb 2024 | 13.34 | 13.57 | 12.49 | 12.89 | 12.63 | 2,587,938 |
| 06 Feb 2024 | 12.86 | 13.77 | 11.88 | 13.34 | 13.08 | 2,440,623 |
| 05 Feb 2024 | 15.19 | 15.63 | 12.84 | 13.20 | 12.94 | 2,885,363 |
| 02 Feb 2024 | 16.91 | 17.16 | 14.92 | 15.58 | 15.27 | 2,253,313 |
| 01 Feb 2024 | 17.28 | 17.28 | 16.35 | 17.11 | 16.78 | 1,412,586 |
| 31 Jan 2024 | 18.43 | 18.43 | 17.00 | 17.01 | 16.68 | 1,460,612 |
| 30 Jan 2024 | 19.07 | 19.31 | 18.32 | 18.32 | 17.96 | 915,010 |
| 29 Jan 2024 | 20.29 | 20.29 | 19.26 | 19.32 | 18.94 | 841,831 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.