Sanbian Sci Tech Co., Ltd. - 002112.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	24.48	23.42	23.42	24.63	23.33	60.75M
February 12, 2026	24.63	24.92	24.92	25.93	23.7	90.98M
February 11, 2026	24.47	24.08	24.08	25.3	24	63.56M
February 10, 2026	25.18	25.16	25.16	26	24.65	76.77M
February 09, 2026	25.9	25.3	25.3	26.5	25.1	122.36M
February 06, 2026	23.12	25.41	25.41	25.41	22.63	63.91M
February 05, 2026	24.28	23.1	23.1	24.44	22.42	72.34M
February 04, 2026	24.28	24.91	24.91	25.38	23.7	114.3M
February 03, 2026	22	23.79	23.79	23.79	21.29	109.1M
February 02, 2026	21.22	21.63	21.63	21.63	21.22	22.25M
January 30, 2026	20.01	19.66	19.66	20.37	19.16	62.95M
January 29, 2026	21.5	21.03	21.03	22.05	20.7	70.23M
January 28, 2026	22.03	22.63	22.63	23.88	21.8	85.04M
January 27, 2026	23.08	22.2	22.2	23.56	21.06	90.86M
January 26, 2026	24.08	22.98	22.98	25.68	22.82	121.85M
January 23, 2026	23.27	23.96	23.96	23.96	22	69.24M
January 22, 2026	21.3	21.78	21.78	22.5	20.99	97.49M
January 21, 2026	21.97	21.06	21.06	22.9	20.89	108.91M
January 20, 2026	21.3	22.9	22.9	24.17	20.36	150.27M
January 19, 2026	17.97	21.97	21.97	21.97	17.97	127.44M
January 16, 2026	23.27	19.97	19.97	23.27	19.76	160.87M
January 15, 2026	20.12	21.15	21.15	21.15	19.88	141.17M
January 14, 2026	19.23	19.23	19.23	19.23	19.23	12.25M
January 13, 2026	15.89	17.48	17.48	17.48	15.5	68.39M
January 12, 2026	15.99	15.89	15.89	16.4	15.7	65.29M
January 09, 2026	15.46	15.65	15.65	15.97	15.24	67.1M
January 08, 2026	16.21	15.28	15.28	16.8	15.24	93.8M
January 07, 2026	15.57	15.58	15.58	15.58	14.79	43.52M
January 06, 2026	13.86	14.16	14.16	14.26	13.69	32.45M
January 05, 2026	13.33	13.59	13.59	13.63	13.33	11.39M
December 31, 2025	13.47	13.26	13.26	13.5	13.18	9.07M
December 30, 2025	13.47	13.4	13.4	13.57	13.37	10.47M
December 29, 2025	13.71	13.49	13.49	13.71	13.45	13.57M
December 26, 2025	13.91	13.72	13.72	13.94	13.61	17.24M
December 25, 2025	13.77	13.94	13.94	13.99	13.68	18.29M
December 24, 2025	13.51	13.82	13.82	13.95	13.44	21.73M
December 23, 2025	13.4	13.61	13.61	13.77	13.31	19.82M
December 22, 2025	13.36	13.48	13.48	13.56	13.27	13.39M
December 19, 2025	13.06	13.37	13.37	13.6	13.05	17.46M
December 18, 2025	13.18	12.99	12.99	13.19	12.98	12.22M
December 17, 2025	13.13	13.31	13.31	13.44	12.81	20.05M
December 16, 2025	13.59	13.23	13.23	13.59	13.19	15.16M
December 15, 2025	13.59	13.68	13.68	13.86	13.54	24.13M
December 12, 2025	13.01	13.61	13.61	13.79	13	35.99M
December 11, 2025	13.15	12.96	12.96	13.26	12.95	10.45M
December 10, 2025	13.23	13.11	13.11	13.23	13	8.97M
December 09, 2025	13.19	13.29	13.29	13.38	13.15	10.36M
December 08, 2025	13.26	13.3	13.3	13.42	13.14	12.37M
December 05, 2025	12.83	13.19	13.19	13.2	12.77	12.05M
December 04, 2025	13	12.84	12.84	13.07	12.73	10.67M
December 03, 2025	13.19	12.98	12.98	13.23	12.95	12.02M
December 02, 2025	13.25	13.14	13.14	13.25	13.1	8M
December 01, 2025	13.24	13.26	13.26	13.3	13.15	9.73M
November 28, 2025	13	13.24	13.24	13.29	12.92	10.76M
November 27, 2025	13.09	13.02	13.02	13.23	13.01	11.35M
November 26, 2025	13.37	13.1	13.1	13.45	13.05	18M
November 25, 2025	13.1	13.54	13.54	13.64	13.09	24.19M
November 24, 2025	13.06	13.06	13.06	13.12	12.77	13.92M
November 21, 2025	13.68	12.94	12.94	13.77	12.88	27M
November 20, 2025	14.15	13.93	13.93	14.55	13.87	25.23M

Sanbian Sci Tech Co., Ltd. (002112.SZ) SHZ