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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	16.7	17.93	17.93	17.93	16.7	13.92M
October 17, 2025	16.97	16.3	16.3	16.98	16.11	14M
October 16, 2025	17.85	16.97	16.97	17.86	16.74	18.24M
October 15, 2025	17.9	17.87	17.87	18.28	17.57	12.47M
October 14, 2025	19.37	18	18	19.71	17.94	22.97M
October 13, 2025	18.17	18.94	18.94	19.56	18.11	24.28M
October 10, 2025	21.11	19.85	19.85	22	19.31	44.24M
October 09, 2025	21.46	21.46	21.46	21.46	20.7	31.71M
September 30, 2025	19.1	19.51	19.51	19.7	18.79	21M
September 29, 2025	18	19.1	19.1	19.72	17.72	23.1M
September 26, 2025	18.45	18.12	18.12	19.1	18	19.74M
September 25, 2025	17.65	18.49	18.49	18.97	17.58	34.72M
September 24, 2025	18.16	17.64	17.64	18.44	17.35	38.99M
September 23, 2025	19.8	19.22	19.22	20.83	18.8	38.51M
September 22, 2025	21.54	19.59	19.59	21.58	19.36	48.06M
September 19, 2025	17.41	21.22	21.22	21.22	17.41	30.35M
September 18, 2025	21.01	19.29	19.29	21.79	18.93	62.23M
September 17, 2025	19.84	20.79	20.79	20.79	19.58	32.46M
September 16, 2025	18.37	18.9	18.9	19.07	18	32.23M
September 15, 2025	16.89	18.26	18.26	18.94	16.7	40.72M
September 12, 2025	17.41	17.4	17.4	17.79	16.8	51.38M
September 11, 2025	15.25	17.66	17.66	17.66	14.97	57.25M
September 10, 2025	15.87	16.05	16.05	16.81	15.31	41.82M
September 09, 2025	15.56	15.28	15.28	16.35	15.15	26.96M
September 08, 2025	16.14	15.67	15.67	16.56	15.51	30.13M
September 05, 2025	15.12	15.75	15.75	16.1	14.76	38.18M
September 04, 2025	14.89	15.2	15.2	15.56	14.5	51.43M
September 03, 2025	13.35	14.72	14.72	14.72	13.02	35.9M
September 02, 2025	14.25	13.38	13.38	14.27	12.99	24.29M
September 01, 2025	14.44	14.27	14.27	14.75	14.1	16.34M
August 29, 2025	14.39	14.43	14.43	14.69	14.03	15.92M
August 28, 2025	14.51	14.39	14.39	14.83	13.85	24.99M
August 27, 2025	14.2	14.21	14.21	15.04	14.01	28.17M
August 26, 2025	13.58	14.26	14.26	14.6	13.4	24.46M
August 25, 2025	13.51	13.6	13.6	13.7	13.26	16.11M
August 22, 2025	13.29	13.5	13.5	13.63	13.21	15.18M
August 21, 2025	13.96	13.63	13.63	14.8	13.56	20.58M

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