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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	54	53.98	53.98	55.68	52.88	14.8M
September 02, 2025	55.9	53.35	53.35	56.13	52.81	17.36M
September 01, 2025	57.38	56.16	56.16	58	55.1	19.07M
August 29, 2025	59.2	56.4	56.4	59.5	55.45	26.35M
August 28, 2025	54.55	60.1	60.1	62.88	54.55	41.76M
August 27, 2025	53.75	53.14	53.14	55.74	53.1	16.22M
August 26, 2025	55.69	53.75	53.75	55.69	53.21	17.69M
August 25, 2025	57.35	55.98	55.98	57.89	54.69	22.91M
August 22, 2025	54.59	57.31	57.31	58.68	54.22	25.32M
August 21, 2025	56.5	54.6	54.6	58.86	54.5	24.99M
August 20, 2025	51	56.82	56.82	56.9	49.81	27.07M
August 19, 2025	49.79	51.49	51.49	52.7	49.79	19.41M
August 18, 2025	49.99	50.92	50.92	52.18	48.7	24.14M
August 15, 2025	45.86	49	49	49.86	45.86	21.7M
August 14, 2025	47.15	46.06	46.06	47.59	45.69	15.77M
August 13, 2025	47.19	47.18	47.18	48.88	46.96	24.07M
August 12, 2025	44.71	47.05	47.05	48.11	43.43	26.01M
August 11, 2025	42.99	43.97	43.97	44.71	42.9	9.91M
August 08, 2025	43.75	43.25	43.25	44.38	43.01	8.8M

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