Norsyn Crop Technology Co., Ltd. - 001231.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19.83	20.19	20.19	20.38	19.77	1.6M
September 25, 2025	20.19	19.96	19.96	20.45	19.88	1.42M
September 24, 2025	19.6	20.19	20.19	20.3	19.59	1.68M
September 23, 2025	20.1	19.68	19.68	20.2	18.76	2.3M
September 22, 2025	20.38	20.2	20.2	20.54	20	1.02M
September 19, 2025	21.12	20.49	20.49	21.12	20.08	1.2M
September 18, 2025	21.18	20.49	20.49	21.18	20.18	1.82M
September 17, 2025	21.16	20.98	20.98	21.35	20.9	992,600
September 16, 2025	20.91	21.18	21.18	21.38	20.69	1.42M
September 15, 2025	21.09	20.82	20.82	21.1	20.67	1.68M
September 12, 2025	21.12	21.05	21.05	21.25	20.85	939,900
September 11, 2025	21.09	21.07	21.07	21.13	20.71	966,600
September 10, 2025	21.05	21.04	21.04	21.12	20.77	944,700
September 09, 2025	20.99	20.9	20.9	21.23	20.72	1.21M
September 08, 2025	20.45	20.97	20.97	21.08	20.22	1.58M
September 05, 2025	20.39	20.48	20.48	20.79	20.16	1.48M
September 04, 2025	19.87	20.3	20.3	20.7	19.87	1.99M
September 03, 2025	20.57	19.92	19.92	20.65	19.8	1.38M
September 02, 2025	20.64	20.41	20.41	20.77	19.9	1.76M
September 01, 2025	20.36	20.64	20.64	21	20.21	2.38M
August 29, 2025	20.14	20.42	20.42	20.7	20.14	2.24M
August 28, 2025	20.7	20.4	20.4	21.3	19.55	3.5M
August 27, 2025	21.7	20.8	20.8	21.85	20.8	2.43M
August 26, 2025	21.2	21.7	21.7	21.95	21.06	2.08M
August 25, 2025	21.5	21.3	21.3	21.7	21.23	2.22M
August 22, 2025	22	21.41	21.41	22	21.19	1.83M
August 21, 2025	21.86	22	22	22.11	21.65	1.7M
August 20, 2025	21.51	21.79	21.79	21.79	21.5	1.51M
August 19, 2025	21.36	21.73	21.73	21.75	21.13	1.78M
August 18, 2025	21.38	21.35	21.35	21.78	21.25	2.42M
August 15, 2025	21.58	21.16	21.16	21.78	21	2.15M
August 14, 2025	22.11	21.42	21.42	22.12	21.36	1.38M
August 13, 2025	22.11	22	22	22.28	21.72	1.45M
August 12, 2025	22.6	22.11	22.11	22.6	22.01	1.35M
August 11, 2025	21.95	22.3	22.3	22.46	21.72	1.94M
August 08, 2025	21.68	21.8	21.8	21.9	21.33	1.21M
August 07, 2025	21.68	21.66	21.66	21.77	21.4	1.51M
August 06, 2025	21.43	21.54	21.54	21.6	21.28	1.09M
August 05, 2025	21.25	21.43	21.43	21.44	21.13	1.32M
August 04, 2025	21.02	21.13	21.13	21.25	20.63	1.59M
August 01, 2025	20.45	21.11	21.11	21.19	20.45	1.76M
July 31, 2025	21.33	20.73	20.58	21.33	20.52	1.48M
July 30, 2025	21.12	21.27	21.12	21.8	21.05	2.4M
July 29, 2025	21.52	21.06	20.91	21.54	20.86	1.8M
July 28, 2025	21	21.52	21.36	21.85	21	2.06M
July 25, 2025	20.67	20.9	20.75	20.99	20.54	1.57M
July 24, 2025	20.75	20.56	20.41	20.8	20.5	1.48M
July 23, 2025	20.88	20.59	20.44	20.88	20.48	1.32M
July 22, 2025	20.96	20.67	20.52	21.14	20.57	1.32M
July 21, 2025	20.81	20.98	20.83	21.18	20.66	2.12M
July 18, 2025	20.39	20.43	20.28	20.58	20.26	1.14M
July 17, 2025	20.53	20.24	20.09	20.68	20.24	1.01M
July 16, 2025	20.2	20.53	20.38	20.57	20.18	1.42M
July 15, 2025	20.68	20.23	20.08	20.71	20	1.42M
July 14, 2025	20.31	20.61	20.46	20.74	20.17	1.45M
July 11, 2025	20.48	20.32	20.32	20.5	20.02	907,405
July 10, 2025	20.48	20.37	20.37	20.5	20.2	900,400
July 09, 2025	20.5	20.36	20.36	20.59	20.19	1.22M
July 08, 2025	20.31	20.36	20.36	20.49	20.16	1.46M
July 07, 2025	19.77	20.22	20.22	20.24	19.69	1.38M

Norsyn Crop Technology Co., Ltd. (001231.SZ) SHZ