SAN BIAN SCIENCE& TECHNOLOGY Co., Ltd. - 002112.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	14.23	14.03	14.03	14.3	13.93	17.5M
August 21, 2025	14.57	14.23	14.23	14.79	14.12	28.1M
August 20, 2025	14.03	14.7	14.7	15	14	45.74M
August 19, 2025	14.5	14.03	14.03	14.5	13.92	35.67M
August 18, 2025	13.04	13.85	13.85	14.21	13	37.69M
August 15, 2025	13.13	13.02	13.02	13.26	12.95	21.42M
August 14, 2025	13.56	13.26	13.26	13.58	13.21	9.08M
August 13, 2025	13.45	13.54	13.54	13.56	13.41	9.14M
August 12, 2025	13.46	13.45	13.45	13.62	13.38	9.72M
August 11, 2025	13.14	13.55	13.55	13.68	13.14	17.78M
August 08, 2025	13.1	13.18	13.18	13.32	13.09	6.26M
August 07, 2025	13.31	13.15	13.15	13.31	13.12	6.22M
August 06, 2025	13.31	13.28	13.28	13.31	13.21	6.33M
August 05, 2025	13.18	13.34	13.34	13.36	13.13	9.41M
August 04, 2025	13.21	13.21	13.21	13.25	13	9M
August 01, 2025	13.06	13.3	13.3	13.58	12.93	14.25M
July 31, 2025	13.1	13	13	13.18	12.98	6.43M
July 30, 2025	13.17	13.04	13.04	13.17	12.97	5.88M
July 29, 2025	13.13	13.22	13.22	13.22	12.98	7.91M
July 28, 2025	13.44	13.17	13.17	13.45	13	12.52M
July 25, 2025	13.45	13.37	13.37	13.51	13.32	6.14M
July 24, 2025	13.31	13.48	13.48	13.55	13.29	8.56M
July 23, 2025	13.99	13.39	13.39	14.16	13.37	16.89M
July 22, 2025	13.84	13.85	13.85	13.85	13.4	16.43M
July 21, 2025	13.63	13.84	13.84	13.85	13.5	15.61M
July 18, 2025	13.68	13.46	13.46	13.71	13.4	10.99M
July 17, 2025	13.78	13.7	13.7	13.96	13.63	9.33M
July 16, 2025	14.1	13.73	13.73	14.2	13.71	11.51M
July 15, 2025	13.77	13.85	13.85	14	13.72	15.36M
July 14, 2025	13.52	13.89	13.89	14.2	13.52	18.81M
July 11, 2025	13.96	13.53	13.53	13.98	13.45	21.45M
July 10, 2025	14.01	14	14	14.63	13.9	31.32M
July 09, 2025	14.01	14.42	14.42	14.78	14.01	35.21M
July 08, 2025	13.71	14.12	14.12	14.29	13.55	38.86M
July 07, 2025	13.14	13.44	13.44	13.44	13.03	18.33M
July 04, 2025	13.22	13.3	13.3	13.46	12.96	17.74M
July 03, 2025	13.1	13.3	13.3	13.41	12.9	17.51M
July 02, 2025	13.08	13	13	13.15	12.93	7.61M
July 01, 2025	12.96	13.08	13.08	13.32	12.9	13.81M
June 30, 2025	12.78	12.95	12.95	13.05	12.72	10.98M
June 27, 2025	12.62	12.7	12.7	12.87	12.58	7.84M
June 26, 2025	12.68	12.61	12.61	12.82	12.57	5.82M
June 25, 2025	12.58	12.68	12.68	12.74	12.53	6.59M
June 24, 2025	12.27	12.56	12.56	12.68	12.16	8.24M
June 23, 2025	11.91	12.19	12.19	12.22	11.76	6.4M
June 20, 2025	12.08	11.91	11.91	12.24	11.91	4.53M
June 19, 2025	12.37	12	12	12.4	11.94	7.28M
June 18, 2025	12.33	12.38	12.38	12.5	12.23	4.34M
June 17, 2025	12.48	12.35	12.35	12.48	12.21	5.37M
June 16, 2025	12.23	12.41	12.41	12.49	12.21	4.47M
June 13, 2025	12.62	12.34	12.34	12.62	12.31	5.73M
June 12, 2025	12.74	12.64	12.64	12.74	12.58	4.57M
June 11, 2025	12.73	12.72	12.72	12.88	12.7	5.11M
June 10, 2025	12.89	12.8	12.8	12.93	12.59	7.59M
June 09, 2025	12.84	12.91	12.91	12.94	12.83	6.37M
June 06, 2025	12.79	12.86	12.86	12.93	12.59	10.2M
June 05, 2025	12.71	12.91	12.91	13.06	12.55	15.31M
June 04, 2025	12.65	12.58	12.58	12.68	12.36	5.76M
June 03, 2025	12.4	12.42	12.42	12.52	12.35	4.17M
May 30, 2025	12.55	12.46	12.46	12.61	12.37	7.47M

SAN BIAN SCIENCE& TECHNOLOGY Co., Ltd. (002112.SZ) SHZ