Guangzhou Shiyuan Electronic Technology Company Limited - 002841.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	40.8	40.1	40.1	40.99	40.01	5.59M
September 25, 2025	40.37	41.17	41.17	41.58	40.3	8.93M
September 24, 2025	39.3	40.4	40.4	40.4	39.1	6.18M
September 23, 2025	40.25	39.64	39.64	40.25	38.5	8.19M
September 22, 2025	40.38	40.25	40.25	40.78	39.91	8.03M
September 19, 2025	39.39	40.46	40.46	41.13	39.39	11.1M
September 18, 2025	39.7	39.18	39.18	40.5	38.75	8.79M
September 17, 2025	39.5	39.7	39.7	39.8	39.16	4.81M
September 16, 2025	38.69	39.48	39.48	39.48	38.55	5.33M
September 15, 2025	39.66	38.67	38.67	39.78	38.63	6.42M
September 12, 2025	39.78	39.57	39.57	40.17	39.47	5.21M
September 11, 2025	38.48	39.88	39.88	39.97	38.2	6.66M
September 10, 2025	38.52	38.7	38.7	39.1	38.28	4.16M
September 09, 2025	39.4	38.48	38.48	39.5	38.23	6.01M
September 08, 2025	38.88	39.36	39.36	39.45	38.59	6.04M
September 05, 2025	38	38.89	38.89	39	37.7	6.06M
September 04, 2025	38.1	38.17	38.17	38.87	37.22	7.56M
September 03, 2025	39.15	38	38	39.35	37.93	7.28M
September 02, 2025	41.3	38.9	38.9	41.31	38.67	12.87M
September 01, 2025	42.09	41.3	41.3	42.4	41.14	8.38M
August 29, 2025	41.56	42.24	42.24	42.91	40.13	13.82M
August 28, 2025	42	41.65	41.65	42.53	40.49	12.47M
August 27, 2025	40.5	41.79	41.79	43.74	40.36	21.93M
August 26, 2025	39.15	40.61	40.61	41.61	38.9	12.32M
August 25, 2025	39.9	39.31	39.31	39.94	39	8.68M
August 22, 2025	39.16	39.57	39.57	39.65	39.02	7.34M
August 21, 2025	40.2	39.25	39.25	40.26	39	10.28M
August 20, 2025	38.44	40.5	40.5	40.52	37.95	16.07M
August 19, 2025	38.66	38.4	38.4	39.04	38.36	6.69M
August 18, 2025	38.39	38.61	38.61	39.16	38.22	9.95M
August 15, 2025	37.63	38.29	38.29	38.6	37.62	8.55M
August 14, 2025	38.32	37.84	37.84	38.85	37.7	10.17M
August 13, 2025	38.86	38.18	38.18	38.99	37.89	11.95M
August 12, 2025	39.58	38.83	38.83	39.76	38.53	15.02M
August 11, 2025	36.32	38.98	38.98	38.98	36.15	12.76M
August 08, 2025	35.98	35.44	35.44	35.98	35.28	4.35M
August 07, 2025	36.12	35.98	35.98	36.24	35.82	4.42M
August 06, 2025	35.92	36.14	36.14	36.15	35.59	4.18M
August 05, 2025	35.78	35.92	35.92	35.99	35.6	4.58M
August 04, 2025	35.75	35.63	35.63	35.91	35.45	5.19M
August 01, 2025	34.93	36.1	36.1	36.5	34.84	9.6M
July 31, 2025	34.88	35.05	35.05	35.97	34.88	6.08M
July 30, 2025	35.12	35.07	35.07	35.29	34.72	3.51M
July 29, 2025	35.26	35.15	35.15	35.49	34.89	4.1M
July 28, 2025	35.99	35.37	35.37	36.06	35.23	4.48M
July 25, 2025	35.63	35.92	35.92	35.99	35.51	4.01M
July 24, 2025	35.05	35.63	35.63	35.65	34.92	4.54M
July 23, 2025	35.01	35.09	35.09	35.46	34.9	3.79M
July 22, 2025	34.82	35.01	35.01	35.15	34.68	3.81M
July 21, 2025	34.93	34.81	34.81	35.07	34.33	3.16M
July 18, 2025	34.76	34.93	34.93	35.13	34.6	3.85M
July 17, 2025	34.12	34.69	34.69	34.7	34.01	3.79M
July 16, 2025	34.24	34.21	34.21	34.74	33.91	4.33M
July 15, 2025	34.26	34.19	34.19	34.36	33.72	3.83M
July 14, 2025	34.49	34.3	34.3	34.49	34.17	2.97M
July 11, 2025	34.56	34.49	34.49	34.78	34.3	4.42M
July 10, 2025	34.52	34.63	34.63	34.79	34.26	2.98M
July 09, 2025	34.5	34.23	34.23	34.55	34.22	2.27M
July 08, 2025	34.14	34.37	34.37	34.76	34.02	3.66M
July 07, 2025	34.46	34.11	34.11	34.62	34.07	2.07M

Guangzhou Shiyuan Electronic Technology Company Limited (002841.SZ) SHZ