Sportsoul Co.,Ltd. - 001300.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14.26	14.52	14.52	14.66	14.03	4.73M
September 25, 2025	14.22	14.42	14.42	14.53	14.01	5.86M
September 24, 2025	14.01	14.22	14.22	14.71	13.95	7.89M
September 23, 2025	14.38	14.16	14.16	14.6	13.72	4.98M
September 22, 2025	14.54	14.51	14.51	14.95	14.28	5.93M
September 19, 2025	14.72	14.51	14.51	14.72	13.91	6.11M
September 18, 2025	14.3	14.21	14.21	14.77	14.02	9.52M
September 17, 2025	14.37	14.35	14.35	14.5	14.24	2.88M
September 16, 2025	14.27	14.37	14.37	14.44	14.19	3.45M
September 15, 2025	14.21	14.33	14.33	14.33	13.98	3.98M
September 12, 2025	14.72	14.27	14.27	14.77	14.21	7.7M
September 11, 2025	14.39	14.74	14.74	15.2	14.22	12.4M
September 10, 2025	14.1	14.48	14.48	14.55	14.04	8.38M
September 09, 2025	14.25	14.03	14.03	14.38	14	4.41M
September 08, 2025	13.71	14.25	14.25	14.28	13.59	7.9M
September 05, 2025	14.2	13.88	13.88	14.32	13.31	8.67M
September 04, 2025	13.43	13.57	13.57	13.77	13.34	2.99M
September 03, 2025	13.79	13.49	13.49	13.9	13.4	3M
September 02, 2025	14.15	13.8	13.8	14.15	13.63	3.96M
September 01, 2025	13.9	14.15	14.15	14.16	13.82	3.47M
August 29, 2025	14.06	13.89	13.89	14.37	13.83	3.69M
August 28, 2025	13.98	14.08	14.08	14.19	13.51	6.41M
August 27, 2025	14.19	14.06	14.06	14.49	14	7.34M
August 26, 2025	13.69	14.2	14.2	14.45	13.6	8.71M
August 25, 2025	13.8	13.69	13.69	13.91	13.6	6.12M
August 22, 2025	13.8	13.67	13.67	13.85	13.48	4.82M
August 21, 2025	13.63	13.77	13.77	13.88	13.62	7.71M
August 20, 2025	13.34	13.61	13.61	13.71	13.25	4.72M
August 19, 2025	13.15	13.37	13.37	13.4	12.92	5.05M
August 18, 2025	13.13	13.15	13.15	13.27	13.06	4.49M
August 15, 2025	13.02	13.12	13.12	13.23	13.02	3.48M
August 14, 2025	13.12	13.11	13.11	13.3	13.01	4.61M
August 13, 2025	13.16	13.12	13.12	13.26	13.02	2.93M
August 12, 2025	13.3	13.17	13.17	13.38	13.17	2.38M
August 11, 2025	13.18	13.29	13.29	13.37	13.14	3.06M
August 08, 2025	13.21	13.17	13.17	13.26	12.98	3.06M
August 07, 2025	13.19	13.22	13.22	13.25	13.07	2.97M
August 06, 2025	13.2	13.15	13.15	13.2	13.09	2.32M
August 05, 2025	13.1	13.16	13.16	13.21	13.01	2.67M
August 04, 2025	12.9	13.05	13.05	13.08	12.76	2.88M
August 01, 2025	13.09	12.95	12.95	13.1	12.86	2.22M
July 31, 2025	13.04	12.96	12.96	13.22	12.89	4.37M
July 30, 2025	13.03	13.11	13.11	13.33	12.83	4.51M
July 29, 2025	13.25	13.02	13.02	13.25	12.88	2.89M
July 28, 2025	13.27	13.16	13.16	13.31	13.11	3.19M
July 25, 2025	13.11	13.13	13.13	13.33	13.07	2.84M
July 24, 2025	12.98	13.08	13.08	13.1	12.81	2.55M
July 23, 2025	13.01	12.87	12.87	13.03	12.83	2.96M
July 22, 2025	13.13	13.03	13.03	13.13	12.9	3.28M
July 21, 2025	12.96	13.13	13.13	13.23	12.9	2.84M
July 18, 2025	13.11	12.95	12.95	13.19	12.84	2.48M
July 17, 2025	13.07	13.08	13.08	13.18	13	2.14M
July 16, 2025	12.92	13.07	13.07	13.11	12.76	3.04M
July 15, 2025	13.3	12.87	12.87	13.34	12.61	5.14M
July 14, 2025	13.41	13.37	13.37	13.57	13.23	2.48M
July 11, 2025	13.48	13.35	13.35	13.5	13.21	2.92M
July 10, 2025	13.6	13.46	13.46	13.62	13.35	2.67M
July 09, 2025	13.78	13.6	13.6	13.98	13.54	3.14M
July 08, 2025	13.52	13.82	13.82	13.85	13.39	4.37M
July 07, 2025	13.35	13.52	13.52	13.54	13.23	2.29M

Sportsoul Co.,Ltd. (001300.SZ) SHZ