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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 20, 2025	13.88	13.76	13.76	14.13	13.6	13.51M
August 19, 2025	13.69	13.75	13.75	13.86	13.58	11.33M
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

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