Sanbian Sci Tech Co., Ltd. (002112.SZ) SHZ
20.06
-0.44(-2.15%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
20.06
-0.44(-2.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 20.77 | 20.06 | 20.06 | 20.88 | 19.9 | 18.67M |
| April 02, 2026 | 21.21 | 20.5 | 20.5 | 21.66 | 20.29 | 26.17M |
| April 01, 2026 | 21.48 | 21.12 | 21.12 | 21.49 | 20.93 | 21.89M |
| March 31, 2026 | 21.72 | 20.81 | 20.81 | 22.28 | 20.8 | 29.12M |
| March 30, 2026 | 22.15 | 21.83 | 21.83 | 22.35 | 21.2 | 28.28M |
| March 27, 2026 | 22.08 | 22.47 | 22.47 | 22.73 | 21.68 | 22.6M |
| March 26, 2026 | 23.8 | 22.7 | 22.7 | 23.87 | 22.64 | 38.97M |
| March 25, 2026 | 23.45 | 24.21 | 24.21 | 24.57 | 23.45 | 52.22M |
| March 24, 2026 | 24.07 | 23.68 | 23.68 | 24.31 | 22.71 | 57.66M |
| March 23, 2026 | 22.49 | 23.92 | 23.92 | 24.93 | 22.25 | 71.78M |
| March 20, 2026 | 23.1 | 22.66 | 22.66 | 23.58 | 22.53 | 30.22M |
| March 19, 2026 | 23.22 | 23 | 23 | 23.64 | 22.77 | 33.1M |
| March 18, 2026 | 24.05 | 24.16 | 24.16 | 24.57 | 23.58 | 37.09M |
| March 17, 2026 | 24.51 | 23.58 | 23.58 | 25.19 | 23.52 | 46.58M |
| March 16, 2026 | 24.82 | 24.69 | 24.69 | 25.46 | 23.91 | 39.63M |
| March 13, 2026 | 26.36 | 25.24 | 25.24 | 26.52 | 24.93 | 67.81M |
| March 12, 2026 | 27.01 | 27.38 | 27.38 | 27.49 | 26.1 | 88.26M |
| March 11, 2026 | 27.31 | 26.65 | 26.65 | 27.65 | 26.19 | 78.36M |
| March 10, 2026 | 23.96 | 27.24 | 27.24 | 28.55 | 23.96 | 72.96M |
| March 09, 2026 | 24.66 | 27.63 | 27.63 | 27.63 | 24.28 | 66.37M |
| March 06, 2026 | 23.96 | 25.12 | 25.12 | 26 | 23.86 | 90.5M |
| March 05, 2026 | 23.63 | 24.31 | 24.31 | 24.8 | 23.6 | 88.53M |
| March 04, 2026 | 23.89 | 23.5 | 23.5 | 23.89 | 21.2 | 59.19M |
| March 03, 2026 | 23.46 | 21.63 | 21.63 | 23.49 | 21.48 | 57.49M |
| March 02, 2026 | 23.77 | 23.66 | 23.66 | 24.99 | 23.65 | 52.3M |
| February 27, 2026 | 23.89 | 24.71 | 24.71 | 25.3 | 23.7 | 58.77M |
| February 26, 2026 | 24.6 | 24.47 | 24.47 | 25.15 | 24.22 | 55.64M |
| February 25, 2026 | 25.32 | 24.69 | 24.69 | 25.57 | 24.46 | 61.97M |
| February 24, 2026 | 23.56 | 25.13 | 25.13 | 25.75 | 23.56 | 79.79M |
| February 13, 2026 | 24.48 | 23.42 | 0 | 24.63 | 23.33 | 60.75M |
| February 12, 2026 | 24.63 | 24.92 | 0 | 25.93 | 23.7 | 90.98M |
| February 11, 2026 | 24.47 | 24.08 | 0 | 25.3 | 24 | 63.56M |
| February 10, 2026 | 25.18 | 25.16 | 0 | 26 | 24.65 | 76.77M |
| February 09, 2026 | 25.9 | 25.3 | 0 | 26.5 | 25.1 | 122.36M |
| February 06, 2026 | 23.12 | 25.41 | 0 | 25.41 | 22.63 | 63.91M |
| February 05, 2026 | 24.28 | 23.1 | 0 | 24.44 | 22.42 | 72.34M |
| February 04, 2026 | 24.28 | 24.91 | 0 | 25.38 | 23.7 | 114.3M |
| February 03, 2026 | 22 | 23.79 | 0 | 23.79 | 21.29 | 109.1M |
| February 02, 2026 | 21.22 | 21.63 | 0 | 21.63 | 21.22 | 22.25M |
| January 30, 2026 | 20.01 | 19.66 | 0 | 20.37 | 19.16 | 62.95M |
| January 29, 2026 | 21.5 | 21.03 | 0 | 22.05 | 20.7 | 70.23M |
| January 28, 2026 | 22.03 | 22.63 | 0 | 23.88 | 21.8 | 85.04M |
| January 27, 2026 | 23.08 | 22.2 | 0 | 23.56 | 21.06 | 90.86M |
| January 26, 2026 | 24.08 | 22.98 | 0 | 25.68 | 22.82 | 121.85M |
| January 23, 2026 | 22 | 23.96 | 0 | 23.96 | 22 | 69.75M |
| January 22, 2026 | 21.3 | 21.78 | 0 | 22.5 | 20.99 | 97.49M |
| January 21, 2026 | 21.97 | 21.06 | 0 | 22.9 | 20.89 | 108.91M |
| January 20, 2026 | 21.3 | 22.9 | 0 | 24.17 | 20.36 | 150.27M |
| January 19, 2026 | 17.97 | 21.97 | 0 | 21.97 | 17.97 | 127.44M |
| January 16, 2026 | 23.27 | 19.97 | 0 | 23.27 | 19.76 | 160.87M |
| January 15, 2026 | 20.12 | 21.15 | 0 | 21.15 | 19.88 | 141.17M |
| January 14, 2026 | 19.23 | 19.23 | 0 | 19.23 | 19.23 | 12.25M |
| January 13, 2026 | 15.89 | 17.48 | 0 | 17.48 | 15.5 | 68.39M |
| January 12, 2026 | 15.99 | 15.89 | 0 | 16.4 | 15.7 | 65.29M |
| January 09, 2026 | 15.46 | 15.65 | 0 | 15.97 | 15.24 | 67.1M |
| January 08, 2026 | 16.21 | 15.28 | 0 | 16.8 | 15.24 | 93.8M |
| January 07, 2026 | 15.57 | 15.58 | 0 | 15.58 | 14.79 | 43.52M |
| January 06, 2026 | 13.86 | 14.16 | 0 | 14.26 | 13.69 | 32.45M |
| January 05, 2026 | 13.33 | 13.59 | 0 | 13.63 | 13.33 | 11.39M |
| December 31, 2025 | 13.47 | 13.26 | 0 | 13.5 | 13.18 | 9.07M |