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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.99	13.85	13.85	14.02	13.82	7M
February 12, 2026	13.71	14.02	14.02	14.12	13.7	12.16M
February 11, 2026	13.9	13.74	13.74	13.94	13.72	8.21M
February 10, 2026	13.95	13.87	13.87	14.2	13.86	9.58M
February 09, 2026	13.9	13.97	13.97	14.22	13.86	11.33M
February 06, 2026	14.04	13.92	13.92	14.17	13.74	12.63M
February 05, 2026	14.8	14.07	14.07	14.83	13.98	16.85M
February 04, 2026	14.48	14.75	14.75	14.94	14.46	15.37M
February 03, 2026	14.06	14.49	14.49	14.67	13.92	15.71M
February 02, 2026	14.28	13.86	13.86	14.37	13.82	13.91M
January 30, 2026	14.2	14.35	14.35	14.53	14.01	15.75M
January 29, 2026	14.75	14.48	14.48	14.89	14.41	17.08M
January 28, 2026	15.38	14.87	14.87	15.45	14.8	21.95M
January 27, 2026	15.22	15.53	15.53	15.72	14.51	37.15M
January 26, 2026	16.32	15.37	15.37	16.44	15.23	32.3M
January 23, 2026	16.53	16.33	16.33	16.8	16.19	24.26M
January 22, 2026	15.68	16.52	16.52	16.9	15.6	46.63M
January 21, 2026	15.5	15.63	15.63	15.78	15.29	13.05M
January 20, 2026	16	15.61	15.61	16.2	15.41	19.78M
January 19, 2026	15.37	15.99	15.99	16.19	15.22	28.8M
January 16, 2026	15.14	15.36	15.36	15.67	14.96	17.3M
January 15, 2026	15.44	15.09	15.09	15.57	14.92	22.91M
January 14, 2026	16.21	15.64	15.64	16.33	15.43	31.58M
January 13, 2026	16.69	16.22	16.22	16.71	16.02	29.03M
January 12, 2026	15.79	16.69	16.69	17.2	15.78	45.66M
January 09, 2026	15.62	15.62	15.62	15.78	15.33	20.35M
January 08, 2026	15.51	15.56	15.56	15.92	15.5	15.89M
January 07, 2026	15.8	15.58	15.58	15.81	15.53	15.78M
January 06, 2026	15.78	15.82	15.82	15.97	15.55	17.27M
January 05, 2026	15.45	15.73	15.73	15.96	15.38	16.36M
December 31, 2025	15.64	15.56	15.56	15.79	15.29	15.54M
December 30, 2025	15.52	15.76	15.76	15.97	15.29	18.64M
December 29, 2025	15.69	15.57	15.57	16.06	15.5	13.4M
December 26, 2025	15.91	15.72	15.72	16.08	15.57	10.71M
December 25, 2025	15.9	15.93	15.93	16.1	15.56	14.48M
December 24, 2025	15.34	15.71	15.71	15.84	15.34	10.64M
December 23, 2025	15.4	15.44	15.44	15.83	15.35	11.58M
December 22, 2025	16.22	15.6	15.6	16.25	15.53	20.35M
December 19, 2025	15.66	16.12	16.12	16.2	15.66	12.99M
December 18, 2025	16.02	15.6	15.6	16.1	15.6	14.21M
December 17, 2025	15.86	16.16	16.16	16.32	15.8	14.05M
December 16, 2025	16.31	15.92	15.92	16.5	15.69	19.32M
December 15, 2025	16.51	16.47	16.47	17.19	16.33	22.02M
December 12, 2025	16.08	16.96	16.96	17.38	15.98	32.12M
December 11, 2025	16.3	16.13	16.13	16.45	16.06	14.79M
December 10, 2025	15.75	16.37	16.37	16.43	15.75	22.28M
December 09, 2025	15.48	15.79	15.79	16	15.39	16M
December 08, 2025	15.36	15.56	15.56	15.58	15.27	11.29M
December 05, 2025	15.05	15.4	15.4	15.47	14.92	11.74M
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

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