Suzhou Shijia Science & Technology Inc. - 002796.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.9	13.73	13.73	13.95	13.64	14.24M
August 15, 2025	14.06	13.86	13.86	14.18	13.58	17.76M
August 14, 2025	14.61	14.01	14.01	14.61	13.91	18.48M
August 13, 2025	14.73	14.63	14.63	14.89	14.48	16.21M
August 12, 2025	14.48	14.75	14.75	15.2	14.25	21.14M
August 11, 2025	14.99	14.5	14.5	15	14.28	27.76M
August 08, 2025	14.96	14.8	14.8	15.5	14.42	40.85M
August 07, 2025	13.55	14.44	14.44	14.61	13.5	37.54M
August 06, 2025	13.1	13.62	13.62	14.14	12.94	36.1M
August 05, 2025	12.86	13.1	13.1	13.32	12.85	26.41M
August 04, 2025	12.7	12.69	12.69	12.85	12.59	16.9M
August 01, 2025	12.87	12.82	12.82	12.92	12.56	18.25M
July 31, 2025	12.86	12.92	12.92	13.13	12.83	26.95M
July 30, 2025	12.72	12.78	12.78	13.17	12.62	32.52M
July 29, 2025	12.9	12.78	12.78	12.97	12.31	40.95M
July 28, 2025	11.92	12.67	12.67	12.67	11.77	17.72M
July 25, 2025	11.4	11.52	11.52	11.52	11.37	4.16M
July 24, 2025	11.4	11.44	11.44	11.44	11.34	4.47M
July 23, 2025	11.55	11.34	11.34	11.55	11.3	6.71M
July 22, 2025	11.77	11.56	11.56	11.77	11.5	5.35M
July 21, 2025	11.69	11.73	11.73	11.76	11.65	4.72M
July 18, 2025	11.74	11.64	11.64	11.77	11.55	5.02M
July 17, 2025	11.53	11.66	11.66	11.75	11.49	4.5M
July 16, 2025	11.47	11.55	11.55	11.7	11.47	5.06M
July 15, 2025	11.63	11.48	11.48	11.66	11.28	8.23M
July 14, 2025	11.7	11.74	11.74	11.78	11.65	3.65M
July 11, 2025	11.74	11.69	11.69	11.77	11.56	4.47M
July 10, 2025	11.71	11.73	11.73	11.8	11.62	4.1M
July 09, 2025	11.8	11.76	11.76	11.89	11.73	3.9M
July 08, 2025	11.59	11.78	11.78	11.79	11.53	4.96M
July 07, 2025	11.62	11.6	11.6	11.62	11.44	3.66M
July 04, 2025	11.79	11.6	11.6	11.79	11.57	5.72M
July 03, 2025	11.6	11.79	11.79	11.8	11.58	5.05M
July 02, 2025	11.73	11.59	11.59	11.74	11.51	4.66M
July 01, 2025	11.76	11.73	11.73	11.83	11.61	5.04M
June 30, 2025	11.76	11.8	11.8	11.89	11.7	7.04M
June 27, 2025	11.62	11.81	11.81	11.88	11.57	9.08M
June 26, 2025	11.57	11.66	11.66	11.85	11.52	9.55M
June 25, 2025	11.54	11.56	11.56	11.6	11.4	5.81M
June 24, 2025	11.36	11.54	11.54	11.57	11.36	7.2M
June 23, 2025	11.03	11.32	11.32	11.33	11.01	5.23M
June 20, 2025	11.18	11.13	11.13	11.38	10.96	6.28M
June 19, 2025	11.33	11.15	11.15	11.39	11.1	5.07M
June 18, 2025	11.11	11.33	11.33	11.41	11.05	5.97M
June 17, 2025	11.3	11.17	11.17	11.3	11.06	3.7M
June 16, 2025	10.98	11.2	11.2	11.32	10.87	4.81M
June 13, 2025	11.32	11.09	11.09	11.41	11.03	5.65M
June 12, 2025	11.38	11.39	11.39	11.51	11.33	4.53M
June 11, 2025	11.44	11.44	11.44	11.55	11.27	8.66M
June 10, 2025	11.5	11.26	11.26	11.53	11.12	6.04M
June 09, 2025	11.38	11.49	11.49	11.66	11.26	8.57M
June 06, 2025	11.22	11.33	11.33	11.43	11.17	6.32M
June 05, 2025	11	11.26	11.26	11.32	10.85	7.4M
June 04, 2025	10.94	11	11	11.07	10.89	3.85M
June 03, 2025	10.84	10.89	10.89	11.05	10.84	4.42M
May 30, 2025	11.13	10.91	10.91	11.14	10.85	5.32M
May 29, 2025	10.87	11.13	11.13	11.16	10.87	5.9M
May 28, 2025	10.97	10.89	10.89	11.12	10.85	3.51M
May 27, 2025	11.05	10.96	10.96	11.05	10.81	3.98M
May 26, 2025	10.78	11.05	11.05	11.05	10.78	5.62M

Suzhou Shijia Science & Technology Inc. (002796.SZ) SHZ