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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	38.41	38.72	38.72	38.86	38.12	2.44M
December 04, 2025	38.01	38.38	38.38	38.58	37.96	2.13M
December 03, 2025	38.98	38.5	38.5	39.19	38.3	2.39M
December 02, 2025	39.4	38.98	38.98	39.59	38.84	2.82M
December 01, 2025	38.5	39.38	39.38	39.66	38.3	5.21M
November 28, 2025	38.01	38.38	38.38	38.49	37.91	2.62M
November 27, 2025	38.05	38	38	38.51	37.95	2.64M
November 26, 2025	37.87	38.03	38.03	38.55	37.78	3.08M
November 25, 2025	38.06	37.87	37.87	38.6	37.87	4.37M
November 24, 2025	37.68	37.65	37.65	37.99	37.26	4.14M
November 21, 2025	38.15	37.52	37.52	38.78	37.4	3.91M
November 20, 2025	38.92	38.4	38.4	39.09	38.34	2.39M
November 19, 2025	39.25	38.64	38.64	39.45	38.44	3.68M
November 18, 2025	39.3	39.25	39.25	39.49	38.91	3.59M
November 17, 2025	39.8	39.27	39.27	39.92	39.17	5.04M
November 14, 2025	40.1	39.89	39.89	40.43	39.88	2.88M
November 13, 2025	40.01	40.32	40.32	40.33	39.75	3.35M
November 12, 2025	40.61	40.04	40.04	40.77	39.93	3.57M
November 11, 2025	41.09	40.6	40.6	41.27	40.45	3.33M
November 10, 2025	41.31	40.98	40.98	41.57	40.41	4.05M
November 07, 2025	41.19	41.18	41.18	41.55	40.79	3.87M
November 06, 2025	41.14	41.21	41.21	41.47	40.78	3.47M
November 05, 2025	40.84	41.03	41.03	41.26	40.36	4.08M
November 04, 2025	42.2	41.2	41.2	42.28	40.92	4.9M
November 03, 2025	41.66	42.13	42.13	42.87	41.5	6.91M
October 31, 2025	42.2	41.72	41.72	42.44	41.68	5.65M
October 30, 2025	43.04	42.23	42.23	43.35	42.16	6.93M
October 29, 2025	41.43	43.37	43.37	43.59	41.43	5.99M
October 28, 2025	43.42	43.3	43.3	44.86	43.1	9.84M
October 27, 2025	41.68	43.61	43.61	43.8	41.4	14.77M
October 24, 2025	41.43	41.67	41.67	41.77	41.08	8.28M
October 23, 2025	40.48	41.45	41.45	41.65	40.16	9.79M
October 22, 2025	39.61	40.71	40.71	41.4	39.6	12.66M
October 21, 2025	38.8	40.13	40.13	40.81	38.5	15.95M
October 20, 2025	36.75	37.11	37.11	37.28	36.59	3.42M
October 17, 2025	37.04	36.38	36.38	37.29	36.22	3.46M
October 16, 2025	37.6	37.19	37.19	37.6	37.02	2.89M
October 15, 2025	36.79	37.53	37.53	37.53	36.3	3.82M
October 14, 2025	38.05	36.75	36.75	38.2	36.68	5.93M
October 13, 2025	37.83	37.51	37.51	38.42	37.27	8M
October 10, 2025	40.44	38.99	38.99	40.5	38.96	7.49M
October 09, 2025	39.88	40.84	40.84	40.84	39.88	7.28M
September 30, 2025	40.32	39.8	39.8	40.32	39.6	4.8M
September 29, 2025	40	40	40	40.2	39.41	5.56M
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

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