Shanghai Sinyang Semiconductor Materials Co., Ltd. - 300236.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	54.09	57.81	57.81	58.69	54.09	7.83M
December 03, 2025	58.41	58.3	58.3	58.66	57.25	9.34M
December 02, 2025	57.79	58.66	58.66	60	57.21	13.66M
December 01, 2025	56.95	58.8	58.8	59.8	55.8	16.53M
November 28, 2025	54.09	57.04	57.04	57.77	54.09	13.65M
November 27, 2025	54.71	54.08	54.08	56.45	53.98	8.92M
November 26, 2025	56.37	54.82	54.82	56.4	54.5	10.79M
November 25, 2025	58	56.83	56.83	58.58	56.7	15.92M
November 24, 2025	57.72	59.29	59.29	60.88	57.34	17.83M
November 21, 2025	53.9	57.87	57.87	60	53.9	20.5M
November 20, 2025	55.8	56.49	56.49	59.18	55.8	14.68M
November 19, 2025	53.62	55.39	55.39	56.18	53.53	9.81M
November 18, 2025	53.1	53.89	53.89	54.69	52.68	5.06M
November 17, 2025	55.51	53.2	53.2	55.78	52.75	5.09M
November 14, 2025	53.9	53.28	53.28	54.59	53.23	3.25M
November 13, 2025	53.93	54.56	54.56	54.95	53.66	4.4M
November 12, 2025	53.74	53.94	53.94	54.48	52.3	4.64M
November 11, 2025	55.88	54.01	54.01	56.12	54.01	5.35M
November 10, 2025	55.15	55.26	55.26	56.16	54.62	5.56M
November 07, 2025	55.63	55.19	55.19	55.77	54.81	4.46M
November 06, 2025	55.49	56.19	56.19	56.54	55.15	5.73M
November 05, 2025	55.08	54.86	54.86	55.58	53.85	7.2M
November 04, 2025	56.7	56.21	56.21	57.09	55.62	4.1M
November 03, 2025	56.53	57.07	57.07	57.3	54.38	9.84M
October 31, 2025	58.58	56.85	56.85	58.78	56.76	7.59M
October 30, 2025	61	58.25	58.25	61	58.25	13.39M
October 29, 2025	61.7	62.3	62.3	62.5	61.07	9.07M
October 28, 2025	61.56	62.1	62.1	63.8	61.56	10.64M
October 27, 2025	64.5	62.22	62.22	65.2	61.45	19.47M
October 24, 2025	58.23	60.59	60.59	60.7	58.23	10.91M
October 23, 2025	57.89	57.93	57.93	58.16	56.12	5.41M
October 22, 2025	59	58.22	58.22	59	57.86	5.97M
October 21, 2025	56.15	59.01	59.01	59.55	55.93	13.84M
October 20, 2025	56.13	56	56	57.37	55.32	7.73M
October 17, 2025	57.51	56.13	56.13	58.26	54.69	11.43M
October 16, 2025	58.64	58.02	58.02	59.3	57.75	8.08M
October 15, 2025	58.5	59.09	59.09	59.2	56.8	8.96M
October 14, 2025	61.95	58.18	58.18	62.45	57.6	15.26M
October 13, 2025	55.72	62.06	62.06	62.17	55.72	18.4M
October 10, 2025	60	59.34	59.34	60.77	58.53	13.61M
October 09, 2025	62.54	61.13	61.13	63.72	60.8	17.47M
September 30, 2025	61.6	62.15	62.15	63.33	61.15	15.54M
September 29, 2025	63.27	61.77	61.77	63.79	60.8	15.57M
September 26, 2025	64.66	62.6	62.6	65.44	62.6	18.92M
September 25, 2025	61.79	65.9	65.9	67.13	61.66	27.77M
September 24, 2025	57.93	63.83	63.83	67.3	57.55	36.92M
September 23, 2025	57.39	58.18	58.18	58.59	54.78	18.51M
September 22, 2025	55.63	57.52	57.52	57.52	54.72	17.53M
September 19, 2025	53.98	55.63	55.63	56.71	53.98	20.59M
September 18, 2025	54.25	53.98	53.98	56.38	53.11	19.89M
September 17, 2025	52.98	54.25	54.25	55.21	52.98	13.54M
September 16, 2025	53	53.02	53.02	53.66	52.58	7.43M
September 15, 2025	54.9	53.09	53.09	54.96	53.01	10.33M
September 12, 2025	52.5	54.13	54.13	54.88	52.08	15.36M
September 11, 2025	50.65	52.89	52.89	53.1	50.27	13.06M
September 10, 2025	51.22	50.84	50.84	51.49	50.43	6.7M
September 09, 2025	51.39	50.46	50.46	51.67	50.27	7.54M
September 08, 2025	52.3	52.1	52.1	52.35	51.27	8.72M
September 05, 2025	50.65	52.45	52.45	52.65	50.65	10.92M
September 04, 2025	53.45	50.59	50.59	53.98	49.59	17.22M

Shanghai Sinyang Semiconductor Materials Co., Ltd. (300236.SZ) SHZ