UK markets open in 1 hour 50 minutes

Strait Innovation Internet Co., Ltd (300300.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
1.1400-0.0500 (-4.20%)
As of 12:54PM CST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20241.27001.18001.09001.14001.140019,121,619
25 Jun 20241.20001.23001.18001.19001.190015,070,744
24 Jun 20241.26001.27001.18001.21001.210017,759,512
21 Jun 20241.27001.31001.26001.28001.280013,165,891
20 Jun 20241.40001.41001.28001.30001.300026,022,487
19 Jun 20241.40001.45001.38001.41001.410023,228,875
18 Jun 20241.37001.41001.35001.40001.400020,650,881
17 Jun 20241.34001.38001.33001.37001.370018,837,982
14 Jun 20241.35001.39001.32001.36001.360020,212,522
13 Jun 20241.37001.42001.34001.35001.350025,326,455
12 Jun 20241.32001.45001.31001.38001.380028,803,259
11 Jun 20241.27001.38001.23001.35001.350036,081,938
07 Jun 20241.27001.32001.22001.29001.290033,944,770
06 Jun 20241.27001.30001.17001.18001.180033,032,288
05 Jun 20241.21001.40001.21001.33001.330037,057,519
04 Jun 20241.18001.26001.16001.20001.200028,292,396
03 Jun 20241.45001.45001.21001.21001.210050,516,334
31 May 20241.48001.54001.47001.51001.510016,750,361
30 May 20241.63001.63001.45001.49001.490034,352,527
29 May 20241.64001.66001.62001.64001.640014,975,678
28 May 20241.72001.75001.63001.66001.660019,754,516
27 May 20241.78001.79001.72001.73001.730018,217,691
24 May 20241.76001.80001.72001.79001.790020,688,835
23 May 20241.78001.80001.74001.77001.770022,085,385
22 May 20241.76001.84001.73001.76001.760024,993,946
21 May 20241.72001.85001.70001.78001.780029,024,551
20 May 20241.69001.75001.69001.72001.720027,860,342
17 May 20241.73001.78001.70001.71001.710040,955,721
16 May 20241.63001.86001.62001.76001.760077,381,765
15 May 20241.60001.79001.60001.66001.6600105,500,679
14 May 20242.00002.00002.00002.00002.0000735,500
13 May 20242.50002.50002.50002.50002.5000-
10 May 20242.57002.59002.48002.50002.500013,594,300
09 May 20242.53002.58002.51002.56002.560017,105,590
08 May 20242.59002.70002.50002.54002.540024,635,658
07 May 20242.58002.63002.53002.59002.590014,852,797
06 May 20242.58002.67002.53002.54002.540013,705,038
30 Apr 20242.61002.65002.52002.56002.560016,870,080
29 Apr 20242.50002.63002.44002.62002.620018,436,703
26 Apr 20242.41002.48002.36002.48002.480017,329,038
25 Apr 20242.40002.44002.34002.40002.400019,778,733
24 Apr 20242.25002.56002.25002.42002.420033,471,424
23 Apr 20242.18002.30002.17002.27002.270023,473,293
22 Apr 20242.25002.26002.12002.17002.170025,275,110
19 Apr 20242.36002.37002.26002.27002.270015,129,274
18 Apr 20242.38002.39002.28002.34002.340016,598,283
17 Apr 20242.16002.39002.16002.37002.370024,199,706
16 Apr 20242.38002.39002.12002.13002.130028,294,518
15 Apr 20242.66002.70002.37002.43002.430029,056,338
12 Apr 20242.75002.80002.69002.70002.700011,105,898
11 Apr 20242.70002.80002.69002.76002.760014,643,005
10 Apr 20242.88002.89002.71002.74002.740022,035,237
09 Apr 20242.79002.92002.79002.90002.900016,913,213
08 Apr 20242.93002.96002.78002.78002.780022,389,369
03 Apr 20243.06003.08002.93002.96002.960021,480,566
02 Apr 20243.18003.19003.05003.07003.070017,496,616
01 Apr 20243.01003.15003.00003.14003.140025,817,441
29 Mar 20242.99003.02002.93003.01003.01009,934,600
28 Mar 20242.93003.06002.90003.00003.000023,328,970
27 Mar 20243.10003.12002.94002.94002.940023,103,835
26 Mar 20243.09003.19003.03003.12003.120026,795,129
25 Mar 20243.18003.23003.07003.08003.080017,769,794
22 Mar 20243.27003.28003.15003.21003.210023,952,550
21 Mar 20243.25003.30003.20003.27003.270026,149,900
20 Mar 20243.15003.24003.15003.23003.230023,899,632
19 Mar 20243.15003.18003.12003.13003.130021,139,792
18 Mar 20243.10003.14003.06003.14003.140022,218,994
15 Mar 20243.02003.06002.96003.06003.060016,542,162
14 Mar 20243.05003.08002.96003.02003.020020,497,412
13 Mar 20243.06003.10003.01003.06003.060018,839,993
12 Mar 20243.00003.06002.96003.05003.050021,239,517
11 Mar 20242.87002.98002.87002.98002.980017,366,676
08 Mar 20242.89002.99002.88002.92002.920018,380,364
07 Mar 20242.97003.11002.93002.95002.950029,473,669
06 Mar 20242.91002.99002.87002.95002.950017,236,616
05 Mar 20242.97003.02002.90002.91002.910016,962,737
04 Mar 20243.03003.04002.90003.01003.010018,715,756
01 Mar 20242.95003.08002.95003.02003.020024,409,075
29 Feb 20242.78002.97002.77002.96002.960025,420,261
28 Feb 20243.16003.26002.82002.84002.840042,210,046
27 Feb 20243.05003.14003.00003.14003.140028,547,519
26 Feb 20242.98003.14002.95003.06003.060040,560,667
23 Feb 20242.90003.10002.87003.05003.050041,580,205
22 Feb 20242.77002.96002.77002.90002.900032,637,413
21 Feb 20242.62002.81002.57002.73002.730030,733,553
20 Feb 20242.61002.66002.55002.65002.650020,473,140
19 Feb 20242.44002.63002.44002.62002.620029,940,248
08 Feb 20242.22002.45002.19002.43002.430025,288,497
07 Feb 20242.41002.45002.17002.21002.210026,663,301
06 Feb 20242.30002.54002.17002.40002.400033,453,916
05 Feb 20242.76002.80002.31002.38002.380034,705,852
02 Feb 20242.91003.03002.69002.81002.810026,439,039
01 Feb 20243.04003.06002.88002.90002.900026,163,231
31 Jan 20243.25003.36003.05003.07003.070034,078,482
30 Jan 20243.52003.56003.32003.32003.320029,171,900
29 Jan 20243.71003.79003.51003.52003.520050,103,512
26 Jan 20243.42004.07003.42003.80003.800076,059,790
25 Jan 20243.37003.48003.33003.45003.450022,133,255
24 Jan 20243.27003.38003.25003.37003.370021,620,201
23 Jan 20243.24003.33003.18003.27003.270019,215,772
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...