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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	13.07	12.69	12.69	13.17	12.64	9.7M
September 02, 2025	13.5	13.01	13.01	13.53	12.93	13.95M
September 01, 2025	13.42	13.56	13.56	13.64	13.42	8.77M
August 29, 2025	13.64	13.41	13.41	13.65	13.38	9.14M
August 28, 2025	13.78	13.69	13.69	13.9	13.21	14.36M
August 27, 2025	14.32	13.78	13.78	14.4	13.74	19.57M
August 26, 2025	14.1	14.38	14.38	14.58	13.91	26.58M
August 25, 2025	14.18	14.09	14.09	14.44	14.05	20.53M
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

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