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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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