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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	39	38.7	38.7	39.29	38.7	3.18M
February 12, 2026	39.06	39.08	39.08	39.19	38.73	2.94M
February 11, 2026	39.95	39.12	39.12	39.95	39.05	3.3M
February 10, 2026	38.66	39.21	39.21	39.55	38.58	4.13M
February 09, 2026	38.88	38.62	38.62	38.98	38.48	3.76M
February 06, 2026	38.02	38.39	38.39	38.71	37.81	4.5M
February 05, 2026	38.25	38.37	38.37	38.62	38.01	4.58M
February 04, 2026	38.21	38.22	38.22	38.26	37.73	4.11M
February 03, 2026	38.14	38.21	38.21	38.35	37.68	4.27M
February 02, 2026	39.28	37.83	37.83	39.8	37.68	7.36M
January 30, 2026	39.86	39.5	39.5	40.3	38.71	4.48M
January 29, 2026	40.35	40	40	41.09	39.59	4.26M
January 28, 2026	40.85	40.43	40.43	41.1	40.08	3.45M
January 27, 2026	40.63	41.04	41.04	41.34	40	4.43M
January 26, 2026	42.19	40.6	40.6	42.27	40.31	6.85M
January 23, 2026	41.66	42.34	42.34	42.34	41.05	4.76M
January 22, 2026	42.05	41.98	41.98	42.43	41.82	3M
January 21, 2026	41.4	41.95	41.95	42.2	41.2	4.18M
January 20, 2026	41.76	41.62	41.62	42.05	41.31	4.88M
January 19, 2026	41.83	41.71	41.71	42.17	41.42	4.54M
January 16, 2026	42.12	41.98	41.98	42.5	41.42	5.17M
January 15, 2026	41.89	42.05	42.05	42.59	41.67	5.98M
January 14, 2026	42.13	42	42	43.25	41.35	9.06M
January 13, 2026	42.51	42.13	42.13	42.6	41.73	7.51M
January 12, 2026	40.85	42.51	42.51	42.51	40.71	9.76M
January 09, 2026	40.28	40.45	40.45	40.5	39.94	5.1M
January 08, 2026	40.01	40.22	40.22	40.5	39.88	4.98M
January 07, 2026	40.66	40.06	40.06	40.66	40	4.7M
January 06, 2026	40.32	40.65	40.65	40.89	40.12	6.59M
January 05, 2026	39.63	40.33	40.33	40.35	39.3	7.64M
December 31, 2025	40	39.63	39.63	40.39	39.23	7.42M
December 30, 2025	38.68	38.82	38.82	39.25	38.68	2.57M
December 29, 2025	38.87	38.87	38.87	39.08	38.65	2.87M
December 26, 2025	39	38.98	38.98	39.15	38.66	3.11M
December 25, 2025	38.87	38.98	38.98	39.06	38.61	3.28M
December 24, 2025	38.21	38.87	38.87	38.9	38.09	3.44M
December 23, 2025	38.31	38.09	38.09	38.49	37.59	2.89M
December 22, 2025	37.87	38.36	38.36	39.02	37.81	4.89M
December 19, 2025	37.72	37.72	37.72	38.1	37.57	3.01M
December 18, 2025	37.2	37.66	37.66	37.85	37.15	3.3M
December 17, 2025	37.6	37.36	37.36	37.76	36.82	5.34M
December 16, 2025	37.8	37.62	37.62	37.89	37.26	2.73M
December 15, 2025	37.85	37.73	37.73	38.18	37.61	2.54M
December 12, 2025	37.3	38.07	38.07	38.24	37.26	3.46M
December 11, 2025	37.95	37.4	37.4	38.15	37.4	2.8M
December 10, 2025	37.91	37.98	37.98	38.23	37.42	3.08M
December 09, 2025	38.35	37.91	37.91	38.6	37.81	3.77M
December 08, 2025	38.79	38.55	38.55	38.96	38.51	3.73M
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

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