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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	14.22	14.05	14.05	14.38	13.9	17.9M
November 18, 2025	14.61	14.28	14.28	14.65	14.07	27.11M
November 17, 2025	14.92	14.7	14.7	15	14.51	33.03M
November 14, 2025	15.71	14.92	14.92	15.95	14.92	48.19M
November 13, 2025	15.57	15.91	15.91	16.27	15.31	50.14M
November 12, 2025	15.46	15.85	15.85	16.12	15.19	49.15M
November 11, 2025	16.07	15.7	15.7	16.28	15.6	46M
November 10, 2025	15.6	16.49	16.49	16.5	15.2	80.49M
November 07, 2025	15.57	15.85	15.85	15.95	15.15	79.18M
November 06, 2025	16.31	15.64	15.64	17	15.54	118.7M
November 05, 2025	14.47	16.01	16.01	16.01	14.12	97.99M
November 04, 2025	13.67	14.55	14.55	14.92	13.67	96.88M
November 03, 2025	13.22	13.56	13.56	13.64	13.17	20.24M
October 31, 2025	13.05	13.11	13.11	13.23	13.03	7.01M
October 30, 2025	13.46	13.04	13.04	13.46	13.01	14.09M
October 29, 2025	13.24	13.46	13.46	13.53	13.15	18.88M
October 28, 2025	12.92	13.3	13.3	13.9	12.83	23.57M
October 27, 2025	13.01	12.95	12.95	13.03	12.9	7.7M
October 24, 2025	12.97	12.95	12.95	13.06	12.89	6.79M
October 23, 2025	12.91	13	13	13	12.77	8.09M
October 22, 2025	13.09	13.14	13.14	13.22	12.96	6.1M
October 21, 2025	13.02	13.13	13.13	13.15	12.9	7.57M
October 20, 2025	13.04	13	13	13.17	12.88	8.64M
October 17, 2025	13.64	12.87	12.87	13.72	12.85	19.44M
October 16, 2025	13.95	13.72	13.72	14	13.61	15.53M
October 15, 2025	13.28	14	14	14.05	13.15	29.43M
October 14, 2025	13.23	13.36	13.36	13.6	13.18	12.69M
October 13, 2025	12.9	13.18	13.18	13.18	12.79	12.6M
October 10, 2025	13.16	13.6	13.6	13.87	13.08	22.15M
October 09, 2025	13.09	13.23	13.23	13.29	12.97	8.11M
September 30, 2025	12.93	12.92	12.92	12.99	12.88	4.41M
September 29, 2025	12.86	12.92	12.92	13.02	12.68	5.88M
September 26, 2025	12.99	12.9	12.9	13.2	12.9	6.64M
September 25, 2025	13.18	12.99	12.99	13.22	12.94	8.04M
September 24, 2025	12.99	13.16	13.16	13.17	12.95	5.66M
September 23, 2025	13.13	13.08	13.08	13.23	12.81	8.21M
September 22, 2025	13.4	13.19	13.19	13.4	13.05	10.83M
September 19, 2025	13.5	13.48	13.48	13.78	13.41	10.27M
September 18, 2025	13.87	13.46	13.46	13.87	13.34	14.67M
September 17, 2025	13.78	13.87	13.87	14.11	13.73	17.66M
September 16, 2025	13.64	13.93	13.93	14.17	13.39	20.63M
September 15, 2025	13.71	13.61	13.61	13.75	13.52	7.49M
September 12, 2025	13.63	13.69	13.69	13.75	13.51	13.99M
September 11, 2025	13.61	13.56	13.56	13.61	13.38	13.64M
September 10, 2025	13.65	13.61	13.61	13.81	13.4	24.69M
September 09, 2025	13.06	14.03	14.03	14.39	12.82	37.8M
September 08, 2025	13.06	13.08	13.08	13.15	12.91	8.67M
September 05, 2025	12.98	13.01	13.01	13.02	12.81	9.98M
September 04, 2025	12.8	12.89	12.89	13.19	12.67	11.73M

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