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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	43.8	44.31	44.31	44.65	43.14	15.57M
August 06, 2025	41.65	43.91	43.91	44.44	41.51	14.76M
August 05, 2025	41.79	41.9	41.9	42.5	41.4	7.24M
August 04, 2025	41.16	41.63	41.63	41.7	40.73	5.36M
August 01, 2025	41.6	41.37	41.37	41.99	41.15	5.07M
July 31, 2025	42.7	41.74	41.74	43.02	41.47	10.3M
July 30, 2025	42.52	42.72	42.72	43.67	42.35	10.64M
July 29, 2025	42.43	42.57	42.57	43.11	42.16	9.16M
July 28, 2025	42.78	43.01	43.01	43.38	42.2	15.35M
July 25, 2025	41	42.4	42.4	42.46	40.9	16.32M
July 24, 2025	39.11	40.73	40.73	41.2	39.02	14.02M
July 23, 2025	39.12	39.11	39.11	39.55	38.92	5.42M
July 22, 2025	39.4	39.21	39.21	39.97	39.04	6.07M
July 21, 2025	39.6	39.31	39.31	39.6	39.12	4.77M
July 18, 2025	39.5	39.74	39.74	39.77	38.99	6.36M
July 17, 2025	38	39.41	39.41	39.6	37.9	7.09M
July 16, 2025	38.5	38.17	38.17	38.9	37.93	4.34M
July 15, 2025	38.33	38.55	38.55	38.67	37.92	3.94M
July 14, 2025	38.89	38.46	38.46	38.93	38.3	3.04M
July 11, 2025	38.5	38.65	38.65	38.88	38.18	4.39M
July 10, 2025	38.23	38.59	38.59	38.92	38.04	3.99M
July 09, 2025	38.7	38.38	38.38	38.97	38.22	3.7M
July 08, 2025	38.16	38.72	38.72	39.26	38.09	5.32M
July 07, 2025	37.69	38.17	38.17	38.65	37.62	4.54M
July 04, 2025	38.28	37.83	37.83	38.45	37.46	4.8M
July 03, 2025	38.34	38.32	38.32	38.69	38.01	4.52M
July 02, 2025	39.08	38.52	38.52	39.26	38.38	8.3M
July 01, 2025	38.75	39.52	39.52	40.5	38.51	13.17M
June 30, 2025	37.98	38.8	38.8	39.1	37.91	8.42M
June 27, 2025	37.51	37.59	37.59	37.92	37.33	4.19M
June 26, 2025	37.74	37.51	37.51	38.1	37.4	4.51M
June 25, 2025	37.71	37.72	37.72	37.8	37.3	4.8M
June 24, 2025	37.23	37.59	37.59	37.69	37.06	6.68M
June 23, 2025	36	37.23	37.23	37.6	35.7	8.58M
June 20, 2025	35.3	36.12	36.12	36.96	34.95	7.37M
June 19, 2025	35.48	35.3	35.3	36.08	35.12	2.63M
June 18, 2025	35.33	35.56	35.56	35.65	35.05	2.1M
June 17, 2025	35.29	35.42	35.42	35.47	35.08	1.57M
June 16, 2025	35	35.46	35.2	35.7	34.95	1.84M

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