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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	33.43	34.27	34.27	34.68	33.42	25.27M
September 26, 2025	34.34	33.63	33.63	34.64	33.54	25.61M
September 25, 2025	35.77	35.15	35.15	35.8	34.22	33.61M
September 24, 2025	36	35.55	35.55	36.06	34.51	28.97M
September 23, 2025	36.9	36.13	36.13	38.26	35.15	33.64M
September 22, 2025	36.2	36.3	36.3	36.82	35.81	22.77M
September 19, 2025	37.42	36.54	36.54	37.88	36.2	33.76M
September 18, 2025	36	37.81	37.81	39.2	35.93	49.62M
September 17, 2025	36.3	36.47	36.47	37.8	35.95	36.49M
September 16, 2025	36.29	36.33	36.33	37.18	35.8	37.34M
September 15, 2025	34.3	36.15	36.15	36.8	33.83	54.34M
September 12, 2025	35.54	34.48	34.48	35.8	34.3	44.89M
September 11, 2025	35.5	36.33	36.33	37.24	35.19	65.15M
September 10, 2025	31.72	34.42	34.42	34.88	31.72	61.75M
September 09, 2025	32	31.72	31.72	32.76	31.4	27.82M
September 08, 2025	32.41	32.14	32.14	32.99	31.78	38.08M
September 05, 2025	31.08	32.72	32.72	32.86	31.08	45.25M
September 04, 2025	32.73	31.05	31.05	33.4	30.66	44.62M
September 03, 2025	32.62	32.97	32.97	33.58	32.44	35.82M
September 02, 2025	34.85	32.74	32.74	34.86	32.48	59.11M
September 01, 2025	34.3	34.44	34.44	35.2	33.7	71.09M
August 29, 2025	39.2	36.24	36.24	40.48	33.91	129.93M
August 28, 2025	35.6	37.2	37.2	37.2	35.2	58.98M
August 27, 2025	36.97	35.8	35.8	37.97	35.8	51.94M
August 26, 2025	38.13	36.97	36.97	38.68	36.82	41.15M
August 25, 2025	36.2	38.15	38.15	38.82	36.2	70.54M
August 22, 2025	33	35.29	35.29	35.29	32.6	60.03M
August 21, 2025	32.42	32.08	32.08	32.44	31.22	30.73M
August 20, 2025	32.7	32.28	32.28	33.69	31.76	35.35M
August 19, 2025	32.94	32.89	32.89	33.63	32.21	43.75M
August 18, 2025	34.31	33.5	33.5	34.63	32.75	83.08M
August 15, 2025	30.01	32	32	32	30.01	26.73M
August 14, 2025	29.43	29.09	29.09	30.24	28.51	61.2M
August 13, 2025	27.57	29.35	29.35	29.64	27.48	69.94M
August 12, 2025	26.95	27.29	27.29	27.31	26.26	29.12M
August 11, 2025	26.8	27.02	27.02	27.11	26.35	29.06M
August 08, 2025	26.27	26.68	26.68	27.08	26.24	23.79M
August 07, 2025	26.6	26.42	26.42	26.89	26.21	24.97M
August 06, 2025	26.99	26.7	26.7	27.32	26.41	31.11M
August 05, 2025	28.08	27.07	27.07	28.09	26.87	28.98M
August 04, 2025	27.02	27.75	27.75	27.88	26.81	44.52M
August 01, 2025	27.37	27.14	27.14	28.09	26.55	67.69M
July 31, 2025	28.24	28.19	28.19	29.59	27.94	51.1M
July 30, 2025	29.07	28.19	28.19	29.12	28.1	39.03M
July 29, 2025	29.54	29.2	29.2	30.4	28.8	59.94M
July 28, 2025	27.95	29.71	29.71	29.74	27.07	58.46M
July 25, 2025	27.97	27.84	27.84	28.43	27.57	32.03M
July 24, 2025	28	28.26	28.26	29.5	27.83	64.7M
July 23, 2025	28.51	27.8	27.8	28.55	26.45	62.14M
July 22, 2025	28.89	28.47	28.47	29.89	27.6	80.76M
July 21, 2025	25.45	28.44	28.44	28.44	25.44	76.9M
July 18, 2025	26.44	25.85	25.85	26.68	25.4	49.81M
July 17, 2025	24.5	26.7	26.7	26.98	24.41	59.29M
July 16, 2025	24.82	24.73	24.73	25.47	24.53	36.72M
July 15, 2025	24.04	24.8	24.8	25.16	24.04	44.15M
July 14, 2025	23.99	24.14	24.14	25.18	23.88	41.23M
July 11, 2025	24.26	23.76	23.76	24.3	23.52	56.83M
July 10, 2025	24.01	24.66	24.66	25.18	23.86	47.66M
July 09, 2025	24.4	24.2	24.2	24.6	23.88	49.82M
July 08, 2025	22.67	24.41	24.41	24.98	22.66	73.39M

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