Shandong Sino-Agri United Biotechnology Co.,Ltd. - 003042.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	17.09	16.81	16.81	17.09	16.79	1.87M
September 11, 2025	16.9	16.99	16.99	17.01	16.66	2.28M
September 10, 2025	16.92	16.91	16.91	17.03	16.73	1.82M
September 09, 2025	16.89	16.89	16.89	17.08	16.76	2.61M
September 08, 2025	16.6	16.92	16.92	16.92	16.6	2.83M
September 05, 2025	16.64	16.59	16.59	16.68	16.23	3.11M
September 04, 2025	16.25	16.55	16.55	16.87	16.02	4.91M
September 03, 2025	16.75	16.2	16.2	16.86	16.12	3.5M
September 02, 2025	16.83	16.75	16.75	17.14	16.52	4.93M
September 01, 2025	16.72	16.88	16.88	17.09	16.63	3.04M
August 29, 2025	17.05	16.79	16.79	17.16	16.78	3.44M
August 28, 2025	17.32	17.18	17.18	17.56	16.53	5.15M
August 27, 2025	18.01	17.33	17.33	18.04	17.25	4.61M
August 26, 2025	17.6	18.01	18.01	18.12	17.53	4.52M
August 25, 2025	17.69	17.65	17.65	17.77	17.5	3.38M
August 22, 2025	18.07	17.68	17.68	18.07	17.5	4.73M
August 21, 2025	17.75	18.08	18.08	18.25	17.71	6.13M
August 20, 2025	17.54	17.76	17.76	17.79	17.42	3.99M
August 19, 2025	17.24	17.59	17.59	17.76	17.12	6M
August 18, 2025	17.33	17.24	17.24	17.36	17.17	3.58M
August 15, 2025	17.17	17.17	17.17	17.35	17.07	2.96M
August 14, 2025	17.57	17.08	17.08	17.57	17.08	4.45M
August 13, 2025	17.72	17.51	17.51	17.83	17.39	4.69M
August 12, 2025	17.89	17.72	17.72	17.98	17.62	2.71M
August 11, 2025	17.78	17.86	17.86	17.92	17.56	3.99M
August 08, 2025	17.6	17.79	17.79	17.85	17.27	4.81M
August 07, 2025	17.6	17.56	17.56	17.73	17.51	2.85M
August 06, 2025	17.68	17.54	17.54	17.75	17.45	2.57M
August 05, 2025	17.53	17.67	17.67	17.71	17.51	2.72M
August 04, 2025	17.4	17.53	17.53	17.53	17.2	2.28M
August 01, 2025	17.28	17.38	17.38	17.49	17.24	2.37M
July 31, 2025	17.7	17.31	17.31	17.76	17.24	4.05M
July 30, 2025	17.58	17.76	17.76	18.08	17.5	5.3M
July 29, 2025	17.94	17.55	17.55	18.05	17.37	5.77M
July 28, 2025	17.7	18.05	18.05	18.25	17.7	8.71M
July 25, 2025	17.47	17.63	17.63	18.27	17.47	6.68M
July 24, 2025	17.32	17.53	17.53	17.67	17.23	5.81M
July 23, 2025	17.9	17.44	17.44	17.96	17.33	7.37M
July 22, 2025	18.01	17.73	17.73	18.6	17.35	14.66M
July 21, 2025	16.93	17.79	17.79	17.8	16.85	9.38M
July 18, 2025	16.78	16.86	16.86	16.93	16.69	2.63M
July 17, 2025	16.82	16.75	16.75	16.94	16.64	2.98M
July 16, 2025	16.6	16.81	16.81	16.98	16.58	3.22M
July 15, 2025	17.05	16.62	16.62	17.09	16.56	4.03M
July 14, 2025	17.19	17.05	17.05	17.38	16.6	5.47M
July 11, 2025	16.91	17.31	17.31	17.34	16.7	5.89M
July 10, 2025	16.99	16.84	16.84	16.99	16.77	2.19M
July 09, 2025	17.06	16.89	16.89	17.11	16.84	2.83M
July 08, 2025	17.04	17.06	17.06	17.14	16.97	3.6M
July 07, 2025	16.65	17.03	17.03	17.05	16.65	2.91M
July 04, 2025	16.92	16.72	16.72	16.98	16.67	3.8M
July 03, 2025	16.84	17.01	17.01	17.16	16.77	4.43M
July 02, 2025	16.83	16.85	16.85	17.03	16.75	4.44M
July 01, 2025	16.78	16.78	16.78	16.98	16.56	4.23M
June 30, 2025	16.45	16.71	16.71	16.76	16.42	4.86M
June 27, 2025	16.26	16.55	16.55	17.07	16.22	7.36M
June 26, 2025	16.38	16.27	16.27	16.46	16.18	3.53M
June 25, 2025	16.46	16.43	16.43	16.66	16.26	4.17M
June 24, 2025	16.4	16.53	16.53	16.6	16.13	4.15M
June 23, 2025	15.81	16.25	16.25	16.32	15.76	3.83M

Shandong Sino-Agri United Biotechnology Co.,Ltd. (003042.SZ) SHZ