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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	34.95	35.91	35.91	37.59	34.62	26.76M
January 13, 2026	35	34.58	34.58	36.38	34.4	28.91M
January 12, 2026	32.96	35.05	35.05	35.99	31.72	43.1M
January 09, 2026	29.56	32.82	32.82	32.98	28.01	50.72M
January 08, 2026	31.12	29.98	29.98	31.12	29.52	31.17M
January 07, 2026	28.6	31.16	31.16	31.16	28.1	20.05M
January 06, 2026	28.53	28.33	28.33	28.53	27.42	18.89M
January 05, 2026	28.11	28.81	28.81	29.07	27.86	22.86M
December 31, 2025	29.18	27.73	27.73	30.15	27	27.15M
December 30, 2025	29	29.2	29.2	30.2	27.38	31.47M
December 29, 2025	27.4	29.23	29.23	29.87	27.2	30.97M
December 26, 2025	27.82	27.45	27.45	28.46	27.01	31.73M
December 25, 2025	29	28.5	28.5	30.44	27.57	45.51M
December 24, 2025	26.5	28.53	28.53	29.15	26.46	54.33M
December 23, 2025	26.48	26.5	26.5	26.5	25.88	26.46M
December 22, 2025	23.69	24.09	24.09	24.28	23.02	27.03M
December 19, 2025	22.42	23.06	23.06	23.68	22.42	22.22M
December 18, 2025	22.99	22.86	22.86	23.68	22.5	34.43M
December 17, 2025	21.12	22.89	22.89	22.89	21.12	30.11M
December 16, 2025	21.06	20.81	20.81	21.97	20.16	25.04M
December 15, 2025	20	20.28	20.28	20.78	19.67	10.89M
December 12, 2025	20.52	20.15	20.15	20.71	19.75	12.67M
December 11, 2025	21.26	20.45	20.45	21.49	20.35	15.58M
December 10, 2025	20.01	21.27	21.27	21.55	20.01	23.97M
December 09, 2025	19.21	20.18	20.18	20.78	19.21	18.39M
December 08, 2025	18.21	19.49	19.49	19.84	18.12	17.31M
December 05, 2025	18.75	18.28	18.28	19.1	17.85	15.86M
December 04, 2025	17.92	18.75	18.75	18.88	17.52	22.65M
December 03, 2025	20.34	18.31	18.31	20.86	18.31	23.73M
December 02, 2025	19.84	20.34	20.34	20.55	19.84	10M
December 01, 2025	20.04	20.03	20.03	20.42	19.87	10.33M
November 28, 2025	19.69	19.91	19.91	20	19.32	8.83M
November 27, 2025	19.01	19.71	19.71	20.2	18.7	13.56M
November 26, 2025	18.46	19.01	19.01	19.56	18.38	12.73M
November 25, 2025	17.53	18.34	18.34	18.78	17.48	10.78M
November 24, 2025	17.74	17.4	17.4	17.91	17.02	7.79M
November 21, 2025	18.04	17.41	17.41	18.28	17.33	11.06M
November 20, 2025	19	18.22	18.22	19.19	18.07	12.11M
November 19, 2025	20.17	18.54	18.54	20.2	18.19	24.33M
November 18, 2025	20.11	20.18	20.18	20.31	19.67	10.33M
November 17, 2025	19.51	20.11	20.11	20.39	19.35	11.62M
November 14, 2025	19.99	19.51	19.51	20.35	19.45	13.13M
November 13, 2025	20.53	20.09	20.09	20.66	19.96	14.57M
November 12, 2025	20.14	19.91	19.91	20.6	19.13	14.58M
November 11, 2025	19.69	19.74	19.74	19.99	19.07	14.36M
November 10, 2025	20.06	19.72	19.72	20.06	19.39	11.08M
November 07, 2025	20.53	20.06	20.06	20.59	19.66	15.89M
November 06, 2025	21.3	20.66	20.66	21.38	19.38	23.42M
November 05, 2025	21	21.04	21.04	21.27	20.54	24.13M
November 04, 2025	21.85	21.33	21.33	22.45	21.18	27.55M
November 03, 2025	19.75	21.71	21.71	21.71	19.7	27.21M
October 31, 2025	19.55	19.74	19.74	21.03	19.45	22.96M
October 30, 2025	17.95	19.4	19.4	19.79	17.95	13.95M
October 29, 2025	19.95	19.17	19.17	20.92	18.89	19.88M
October 28, 2025	18.11	19.45	19.45	19.97	18	22.06M
October 27, 2025	18.6	18.26	18.26	18.75	18.1	14.24M
October 24, 2025	17.95	18.3	18.3	18.75	17.74	12.19M
October 23, 2025	18.07	17.95	17.95	18.16	17.6	9.11M
October 22, 2025	18.43	18.16	18.16	18.7	17.88	12.89M
October 21, 2025	18	18.24	18.24	18.48	17.79	21.81M

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