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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	48.39	47.99	47.99	50.8	47.68	28.99M
February 12, 2026	44.5	48.4	48.4	48.4	43.85	27.78M
February 11, 2026	44.2	44	44	46.5	43.5	24.06M
February 10, 2026	44	43.95	43.95	45.28	41.79	18.35M
February 09, 2026	43.51	43.45	43.45	45.3	41	19.97M
February 06, 2026	41.58	42.3	42.3	44.8	40.68	15.17M
February 05, 2026	42.29	42.01	42.01	44.17	41.56	13.37M
February 04, 2026	44.87	42.9	42.9	45.6	41.06	21.86M
February 03, 2026	44.34	45.33	45.33	46.8	44.27	14.6M
February 02, 2026	45.15	44.05	44.05	46.7	43.99	18.56M
January 30, 2026	46.25	44.6	44.6	48	42.6	24.87M
January 29, 2026	49.93	46.5	46.5	50.5	46.11	18.86M
January 28, 2026	51.14	49.8	49.8	51.14	48.51	20.08M
January 27, 2026	45.06	50.39	50.39	50.39	44.77	28.02M
January 26, 2026	44.04	45.81	45.81	47.4	44.01	19.43M
January 23, 2026	47.29	45.39	45.39	48	44.48	24.09M
January 22, 2026	48	48.22	48.22	49.59	45.88	24.87M
January 21, 2026	43.44	47.81	47.81	47.97	43.08	26.11M
January 20, 2026	44.15	43.61	43.61	44.88	41.66	25.44M
January 19, 2026	44.3	44.95	44.95	47.74	41.3	38.26M
January 16, 2026	40	43.45	43.45	43.45	39.58	24.04M
January 15, 2026	36	39.5	39.5	39.5	35.91	32.52M
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

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