Hangzhou Shunwang Technology Co,Ltd - 300113.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	25.91	25.08	25.08	25.99	24.93	29.54M
September 25, 2025	24.75	26.18	26.18	26.66	24.63	49.97M
September 24, 2025	23.72	24.71	24.71	24.87	23.58	20.88M
September 23, 2025	24.65	23.89	23.89	24.7	23.21	23.5M
September 22, 2025	24.42	24.64	24.64	24.7	24.16	17.28M
September 19, 2025	25.51	24.34	24.34	25.51	24.31	21.49M
September 18, 2025	25.2	24.56	24.56	25.65	24.04	35.34M
September 17, 2025	25.32	25.39	25.39	25.67	24.9	26.75M
September 16, 2025	25.43	25.32	25.32	25.7	24.95	25.37M
September 15, 2025	24.75	25.64	25.64	25.86	24.51	36.67M
September 12, 2025	25.51	25.02	25.02	25.78	24.9	30.12M
September 11, 2025	24.66	25.6	25.6	25.74	24.2	40.1M
September 10, 2025	23.98	24.64	24.64	25.09	23.98	29.89M
September 09, 2025	24.99	24.16	24.16	25.11	23.97	25.09M
September 08, 2025	24.3	25.03	25.03	25.23	24.11	33.31M
September 05, 2025	24	24.56	24.56	24.88	23.47	34.48M
September 04, 2025	24.39	23.93	23.93	24.67	23.52	28.9M
September 03, 2025	25.25	24.39	24.39	25.75	24.22	33.14M
September 02, 2025	26.24	25.11	25.11	26.25	24.7	35.45M
September 01, 2025	26.9	26.3	26.3	27.19	26.06	33.58M
August 29, 2025	27.83	26.8	26.8	27.85	26.5	33.71M
August 28, 2025	27.07	27.57	27.57	27.85	26.64	48.19M
August 27, 2025	29	27.49	27.49	29.33	27.44	62.93M
August 26, 2025	28.5	28.58	28.58	29.33	28	73.38M
August 25, 2025	27.87	28.7	28.7	29.86	26.74	113.37M
August 22, 2025	23.53	27.24	27.24	27.24	23.33	86.67M
August 21, 2025	22.7	22.7	22.7	23.03	22.42	23.59M
August 20, 2025	22.3	22.69	22.69	22.79	22.07	21.99M
August 19, 2025	23.09	22.4	22.4	23.17	22.33	31.7M
August 18, 2025	21.98	23	23	23.3	21.78	47.6M
August 15, 2025	21.23	21.94	21.94	22.33	21.2	33.62M
August 14, 2025	21.65	21.31	21.31	21.72	20.9	26.1M
August 13, 2025	21.9	21.62	21.62	22.04	21.52	33.16M
August 12, 2025	21.04	22.05	22.05	22.49	20.99	52.04M
August 11, 2025	20.49	21.08	21.08	21.48	20.44	28.26M
August 08, 2025	20.91	20.53	20.53	21.09	20.31	26.64M
August 07, 2025	20.3	20.9	20.9	21.2	20.26	47.98M
August 06, 2025	19.41	20.4	20.4	20.6	19.39	39.98M
August 05, 2025	19.58	19.47	19.47	19.74	19.35	16.22M
August 04, 2025	19.35	19.6	19.6	19.87	19.3	14.61M
August 01, 2025	19.66	19.63	19.63	19.74	19.12	19.06M
July 31, 2025	19.87	19.58	19.58	20.12	19.46	18.27M
July 30, 2025	20.1	19.83	19.83	20.28	19.66	18.49M
July 29, 2025	19.98	20.16	20.16	20.2	19.58	20.43M
July 28, 2025	20.2	20.03	20.03	20.26	19.88	13.14M
July 25, 2025	20.14	20.15	20.15	20.28	19.91	14.85M
July 24, 2025	19.94	20.12	20.12	20.17	19.81	14.65M
July 23, 2025	19.82	19.98	19.98	20.15	19.67	16.53M
July 22, 2025	19.95	19.82	19.82	20.13	19.75	15.41M
July 21, 2025	20.15	20.05	20.05	20.44	19.92	17.36M
July 18, 2025	20.36	20.13	20.13	20.47	20.05	20.07M
July 17, 2025	20.08	20.29	20.29	20.55	20.01	27.35M
July 16, 2025	20.21	20.51	20.51	21.5	20.18	50.15M
July 15, 2025	19.23	19.79	19.79	19.92	19.17	22.09M
July 14, 2025	19.55	19.23	19.23	19.62	19.07	17.13M
July 11, 2025	19.43	19.63	19.63	19.7	19.26	15.46M
July 10, 2025	19.73	19.51	19.51	19.78	19.35	12.82M
July 09, 2025	19.84	19.66	19.66	19.96	19.51	15.31M
July 08, 2025	19.25	19.87	19.87	19.95	19.13	25.41M
July 07, 2025	19.2	19.25	19.25	19.62	19.15	11.59M

Hangzhou Shunwang Technology Co,Ltd (300113.SZ) SHZ