Suzhou SLAC Precision Equipment CO.,Ltd. - 300382.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.72	15.01	15.01	16.08	14.97	17.14M
December 03, 2025	15.82	15.53	15.53	15.92	15.47	9.35M
December 02, 2025	15.77	15.77	15.77	15.98	15.59	13.55M
December 01, 2025	15.79	15.83	15.83	15.93	15.35	18.2M
November 28, 2025	15.72	15.87	15.87	15.87	15.3	14.86M
November 27, 2025	15.43	15.68	15.68	15.88	15.33	15.25M
November 26, 2025	15.38	15.48	15.48	15.65	15.35	11.95M
November 25, 2025	14.96	15.49	15.49	15.65	14.95	19.43M
November 24, 2025	14.58	14.94	14.94	15.04	14.55	12.85M
November 21, 2025	14.21	14.69	14.69	15.1	14.12	18.22M
November 20, 2025	14.66	14.42	14.42	14.81	14.42	6.4M
November 19, 2025	14.95	14.64	14.64	15.1	14.56	8.13M
November 18, 2025	14.79	14.88	14.88	15.2	14.7	13.43M
November 17, 2025	14.9	14.79	14.79	15.05	14.74	9.08M
November 14, 2025	15.36	14.98	14.98	15.36	14.98	9.74M
November 13, 2025	15.33	15.38	15.38	15.46	15.07	11.88M
November 12, 2025	15.5	15.38	15.38	15.8	15.1	20.66M
November 11, 2025	15.26	15.29	15.29	15.32	15.03	8.33M
November 10, 2025	14.96	15.22	15.22	15.4	14.95	12.61M
November 07, 2025	15.36	14.93	14.93	15.37	14.8	14.25M
November 06, 2025	15.26	15.37	15.37	15.57	14.94	13.25M
November 05, 2025	14.88	15.25	15.25	15.35	14.86	15.51M
November 04, 2025	15.7	15.11	15.11	15.88	14.96	21.59M
November 03, 2025	15.3	15.56	15.56	15.78	15.06	34.46M
October 31, 2025	14.41	14.74	14.74	14.96	14.38	16.22M
October 30, 2025	15.39	14.49	14.49	15.5	14.49	21.23M
October 29, 2025	14.31	14.62	14.62	14.69	14.31	12.18M
October 28, 2025	14.26	14.41	14.41	14.72	14.1	14.72M
October 27, 2025	14.5	14.29	14.29	14.81	14.16	13.24M
October 24, 2025	13.88	14.38	14.38	14.52	13.83	17.18M
October 23, 2025	14.02	13.81	13.81	14.02	13.48	15.09M
October 22, 2025	13.94	14.04	14.04	14.54	13.85	15.44M
October 21, 2025	14.08	14.02	14.02	14.17	13.56	16.79M
October 20, 2025	14.45	14.07	14.07	14.65	13.96	23.27M
October 17, 2025	14.75	14.23	14.23	14.87	14.19	17.88M
October 16, 2025	15.03	14.73	14.73	15.13	14.65	11.53M
October 15, 2025	14.88	15.18	15.18	15.3	14.52	19.12M
October 14, 2025	15.86	14.9	14.9	15.86	14.88	18.76M
October 13, 2025	14.67	15.6	15.6	15.9	14.54	18.12M
October 10, 2025	16.3	15.68	15.68	16.51	15.57	19.13M
October 09, 2025	16.37	16.3	16.3	16.77	16.13	22.79M
September 30, 2025	16.8	16.39	16.39	16.92	16.32	17.5M
September 29, 2025	16.46	16.61	16.61	17.15	16.15	25.46M
September 26, 2025	17.09	16.55	16.55	17.22	16.45	25.07M
September 25, 2025	18.1	17.2	17.2	18.1	17.09	28.65M
September 24, 2025	17.86	17.96	17.96	18.08	17.48	22.62M
September 23, 2025	18	17.94	17.94	18.86	17.42	35.45M
September 22, 2025	18.05	18.01	18.01	18.44	17.5	34.69M
September 19, 2025	18.01	18.24	18.24	18.5	17.68	44.92M
September 18, 2025	17.21	18.58	18.58	19.96	17.21	69.18M
September 17, 2025	17.76	18.29	18.29	18.44	17.6	49.76M
September 16, 2025	15.69	17.79	17.79	18.34	15.5	71.75M
September 15, 2025	15.72	15.68	15.68	16.35	15.46	30.45M
September 12, 2025	17.21	15.9	15.9	17.46	15.9	49.13M
September 11, 2025	18.5	17.38	17.38	18.86	16.32	62.53M
September 10, 2025	16.01	16.93	16.93	17.48	15.88	60.34M
September 09, 2025	16	16.23	16.23	16.48	15.79	43.09M
September 08, 2025	15.11	16.22	16.22	16.3	15.11	53.84M
September 05, 2025	15.05	15.03	15.03	15.43	14.31	32.11M
September 04, 2025	14.23	14.86	14.86	15.73	14.1	43.37M

Suzhou SLAC Precision Equipment CO.,Ltd. (300382.SZ) SHZ