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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	15.95	16.32	16.32	16.8	15.92	5.48M
December 24, 2025	15.73	15.91	15.91	15.95	15.6	2.12M
December 23, 2025	15.8	15.73	15.73	15.86	15.53	2.44M
December 22, 2025	15.94	15.76	15.76	16	15.74	2.38M
December 19, 2025	15.53	15.95	15.95	15.98	15.47	2.86M
December 18, 2025	15.27	15.52	15.52	15.67	15.2	2.55M
December 17, 2025	15.39	15.33	15.33	15.39	14.98	3.31M
December 16, 2025	15.71	15.28	15.28	15.71	15.28	3.25M
December 15, 2025	15.61	15.77	15.77	15.96	15.35	3.78M
December 12, 2025	15.95	15.6	15.6	16.13	15.56	3.87M
December 11, 2025	16.7	15.96	15.96	16.8	15.93	6.11M
December 10, 2025	17.3	16.68	16.68	17.38	16.62	6.18M
December 09, 2025	17.36	17.31	17.31	17.5	17.13	6.04M
December 08, 2025	17.23	17.39	17.39	17.52	16.94	7.34M
December 05, 2025	17.63	17.15	17.15	17.63	16.95	9.65M
December 04, 2025	17.25	17.59	17.59	17.96	17.25	10.83M
December 03, 2025	17.37	17.91	17.91	19.14	17.13	15.27M
December 02, 2025	17.43	17.4	17.4	17.49	17	2.77M
December 01, 2025	17.85	17.43	17.43	17.89	17.35	2.8M
November 28, 2025	17.25	17.86	17.86	17.86	17.07	4.01M
November 27, 2025	17.18	17.18	17.18	17.28	16.96	2.69M
November 26, 2025	17.28	17.19	17.19	17.62	17	3.26M
November 25, 2025	17.25	17.36	17.36	17.49	17	2.75M
November 24, 2025	16.91	17.13	17.13	17.2	16.69	3.86M
November 21, 2025	17.78	16.74	16.74	17.82	16.69	4.66M
November 20, 2025	18.11	17.76	17.76	18.37	17.68	3.9M
November 19, 2025	18.17	18.05	18.05	18.44	17.75	6.41M
November 18, 2025	19.08	18.16	18.16	19.26	18.05	8.84M
November 17, 2025	18.47	18.6	18.6	18.9	18.13	8.98M
November 14, 2025	17.2	18.47	18.47	18.52	17.2	5.91M
November 13, 2025	17.2	18.08	18.08	18.2	17.2	5.28M
November 12, 2025	17.76	17.91	17.91	18.35	17.61	6.87M
November 11, 2025	17.54	17.75	17.75	17.77	17.41	3.74M
November 10, 2025	17.4	17.47	17.47	17.47	17.24	2.96M
November 07, 2025	17.2	17.34	17.34	17.38	17.04	3.31M
November 06, 2025	17.01	17.17	17.17	17.23	16.87	3.01M
November 05, 2025	16.71	16.99	16.99	17.03	16.62	3.01M
November 04, 2025	16.75	16.77	16.77	16.88	16.63	2.13M
November 03, 2025	16.68	16.82	16.82	16.88	16.56	3M
October 31, 2025	16.46	16.62	16.62	16.7	16.46	3.55M
October 30, 2025	16.55	16.52	16.52	16.66	16.31	3.78M
October 29, 2025	17	16.55	16.55	17.1	16.4	7.08M
October 28, 2025	17.39	17.51	17.51	17.64	17.12	2.98M
October 27, 2025	17.6	17.47	17.47	17.64	17.3	4.33M
October 24, 2025	17.17	17.55	17.55	17.59	17.06	7.88M
October 23, 2025	16.65	17.3	17.3	17.56	16.62	8.3M
October 22, 2025	16.64	16.75	16.75	16.94	16.58	4.31M
October 21, 2025	16.57	16.71	16.71	16.73	16.3	5.38M
October 20, 2025	16.4	16.46	16.46	16.55	16.12	9.64M
October 17, 2025	16.56	16.41	16.41	18.22	16.27	12.1M
October 16, 2025	16.81	16.56	16.56	16.97	16.53	2.25M
October 15, 2025	16.73	16.82	16.82	16.89	16.52	3.31M
October 14, 2025	16.39	16.78	16.78	16.85	16.18	5.07M
October 13, 2025	15.88	16.27	16.27	16.28	15.5	2.83M
October 10, 2025	15.9	16.16	16.16	16.2	15.84	2.52M
October 09, 2025	16.13	15.93	15.93	16.17	15.88	2.22M
September 30, 2025	16.05	16.12	16.12	16.3	16.05	1.86M
September 29, 2025	16.03	16.08	16.08	16.18	15.59	2.26M
September 26, 2025	15.8	15.94	15.94	16.18	15.73	1.98M
September 25, 2025	16.08	15.88	15.88	16.2	15.82	1.9M

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