Sinoma Science & Technology Co.,Ltd. - 002080.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	35.65	36.39	36.39	37	35.61	48.73M
January 13, 2026	36.93	35.94	35.6	37.13	35.63	48.57M
January 12, 2026	37.06	36.8	36.8	37.27	35.97	59.81M
January 09, 2026	36.93	37.06	37.06	37.33	35.81	54.94M
January 08, 2026	36.4	36.93	36.93	37.5	36.12	53.14M
January 07, 2026	36.58	36.75	36.75	37.26	36.13	54.58M
January 06, 2026	37.98	36.95	36.95	38	36.55	73.85M
January 05, 2026	37.99	37.98	37.98	39.5	37.41	81.25M
December 31, 2025	37.66	36.34	36.34	37.79	36	58.59M
December 30, 2025	38.04	37.71	37.71	38.6	37.35	59.03M
December 29, 2025	39.2	38.15	38.15	39.52	37	61.35M
December 26, 2025	39.01	38.76	38.76	39.55	38.26	49.86M
December 25, 2025	40.4	39.57	39.57	40.9	39.39	52.93M
December 24, 2025	37.82	40.36	40.36	40.88	37.82	107.29M
December 23, 2025	35.59	37.91	37.91	39.15	35.52	103.91M
December 22, 2025	33.22	35.59	35.59	36.2	33.13	94.38M
December 19, 2025	34.61	33.04	33.04	35.01	33	58.41M
December 18, 2025	34.4	34.23	34.23	36	33.83	68.45M
December 17, 2025	33.26	35.1	35.1	35.2	32.6	78.6M
December 16, 2025	32.71	33.27	33.27	34.25	32.6	52.92M
December 15, 2025	32.06	33.18	33.18	33.6	31.6	49M
December 12, 2025	34.05	32.82	32.82	34.33	32.32	56.33M
December 11, 2025	35.14	34.03	34.03	35.48	34	39.16M
December 10, 2025	35.27	34.88	34.88	35.5	33.68	37.79M
December 09, 2025	35.29	35.36	35.36	35.95	34.63	45.06M
December 08, 2025	33.9	35.31	35.31	36.35	33.9	54.03M
December 05, 2025	32.3	33.35	33.35	33.7	31.99	40.66M
December 04, 2025	32.39	32.34	32.34	33.72	32.19	36.61M
December 03, 2025	32.96	32.75	32.75	34.35	32.7	46.28M
December 02, 2025	32.36	33	33	34.09	32.06	46.52M
December 01, 2025	32.58	32.17	32.17	32.6	31.78	31.86M
November 28, 2025	32.39	32.5	32.5	33.55	31.97	36.16M
November 27, 2025	33.37	32.38	32.38	34.63	32.38	41.47M
November 26, 2025	32	33.21	33.21	34.54	31.9	64.66M
November 25, 2025	30.51	32.64	32.64	32.64	30.51	35.28M
November 24, 2025	31.35	29.67	29.67	31.55	29.43	54.08M
November 21, 2025	32.28	31.05	31.05	32.95	31.01	36.03M
November 20, 2025	33	33.26	33.26	34.74	33	55.99M
November 19, 2025	32.37	31.91	31.91	32.86	31.85	21.7M
November 18, 2025	32.78	32.75	32.75	34	32.28	32.51M
November 17, 2025	34.26	32.7	32.7	34.55	32.46	47.87M
November 14, 2025	32.9	34.16	34.16	35.99	32.9	55.6M
November 13, 2025	32.23	35.31	35.31	35.31	32.23	44.45M
November 12, 2025	32.3	32.1	32.1	32.57	30.91	35.25M
November 11, 2025	34	32.9	32.9	34.62	32.57	34.49M
November 10, 2025	33.9	32.94	32.94	34.18	32.15	34.13M
November 07, 2025	32.9	34	34	34.68	32.53	52.88M
November 06, 2025	31.01	32.63	32.63	32.94	30.89	33.6M
November 05, 2025	30	31.1	31.1	31.5	29.94	29.51M
November 04, 2025	31.64	31.03	31.03	32.06	30.66	29.36M
November 03, 2025	34.22	31.7	31.7	34.25	31.2	61.68M
October 31, 2025	35.58	34.65	34.65	36.14	34.62	38.54M
October 30, 2025	35.71	35.33	35.33	36.51	34.8	44.61M
October 29, 2025	35.36	35.92	35.92	36.96	35.12	72.02M
October 28, 2025	32.15	34.54	34.54	34.96	32	74.46M
October 27, 2025	33.51	32.32	32.32	33.65	32.01	53.68M
October 24, 2025	30.9	32.23	32.23	32.57	30.89	44.02M
October 23, 2025	29.81	30.5	30.5	32.44	29.81	52.74M
October 22, 2025	31.3	32.45	32.45	33.72	30.51	74.45M
October 21, 2025	29.99	31.64	31.64	31.78	29.25	41.1M

Sinoma Science & Technology Co.,Ltd. (002080.SZ) SHZ