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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	29.6	29.72	29.72	30.28	29.4	22.73M
October 17, 2025	29.81	29.25	29.25	30.37	29.12	21.44M
October 16, 2025	30.38	30.4	30.4	30.72	29.78	20.48M
October 15, 2025	30.22	30.6	30.6	30.6	29.59	31.54M
October 14, 2025	32.38	30.25	30.25	32.99	29.98	45.1M
October 13, 2025	32.02	32.33	32.33	33	31.53	31.54M
October 10, 2025	33.9	33.84	33.84	34.6	33.5	28.65M
October 09, 2025	34	33.9	33.9	34.55	33.63	25.88M
September 30, 2025	34.27	34.02	34.02	34.89	33.93	24.37M
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

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