Shenzhen Forms Syntron Information Co., Ltd. - 300468.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	33.41	33.48	33.48	34.16	33.3	17.43M
February 12, 2026	33.44	33.5	33.5	33.9	32.88	22.56M
February 11, 2026	33.78	33.92	33.92	34.6	33.38	31.91M
February 10, 2026	34.4	33.88	33.88	34.66	33.81	22.91M
February 09, 2026	35.5	34.53	34.53	35.96	34.4	37.79M
February 06, 2026	33	34.13	34.13	34.91	32.96	37.1M
February 05, 2026	32.87	33.62	33.62	33.77	32.68	22.37M
February 04, 2026	32.05	33.4	33.4	34.24	31.95	38.41M
February 03, 2026	32.31	32.45	32.45	32.5	31.96	17.99M
February 02, 2026	32.07	31.7	31.7	32.55	31.6	14.94M
January 30, 2026	32.39	31.96	31.96	32.4	31.69	16.27M
January 29, 2026	32.18	32.49	32.49	33.15	31.81	20.17M
January 28, 2026	32.93	32.53	32.53	33.3	32.37	17.66M
January 27, 2026	33.04	33.02	33.02	33.45	32.3	18.43M
January 26, 2026	34.6	33.21	33.21	34.6	32.99	28.33M
January 23, 2026	33.95	34.6	34.6	34.84	33.82	26.42M
January 22, 2026	34.61	33.95	33.95	34.96	33.92	20.74M
January 21, 2026	33.71	33.82	33.82	34.73	33.48	21.83M
January 20, 2026	35.9	34.05	34.05	36.09	33.88	40.98M
January 19, 2026	35.03	36.05	36.05	36.79	34.8	37.85M
January 16, 2026	36.87	35.45	35.45	37.37	35.38	36.29M
January 15, 2026	38	36.52	36.52	38.07	36.08	54.43M
January 14, 2026	35.01	38.38	38.38	39.5	35.01	104.93M
January 13, 2026	37.16	35.3	35.3	37.29	35.12	48.16M
January 12, 2026	36.3	37.4	37.4	37.44	36.15	57.63M
January 09, 2026	35	36.3	36.3	36.68	34.86	43.52M
January 08, 2026	34.81	35.43	35.43	35.81	34.59	37.52M
January 07, 2026	35.39	35.16	35.16	35.78	34.63	64.28M
January 06, 2026	35.96	36.88	36.88	37.58	35.8	54.91M
January 05, 2026	37.89	36.17	36.17	37.89	35.36	69.47M
December 31, 2025	37.01	38.83	38.83	39.5	36.97	66.85M
December 30, 2025	39.55	38.09	38.09	40.95	37.8	96.38M
December 29, 2025	37	39.33	39.33	40.4	36.02	106.71M
December 26, 2025	35.76	37	37	37.85	35.7	71.35M
December 25, 2025	35.36	36.33	36.33	38	35.06	90.97M
December 24, 2025	33.42	34.07	34.07	34.2	33.25	29.87M
December 23, 2025	34.19	33.42	33.42	34.5	33.35	34.56M
December 22, 2025	33.4	34.56	34.56	35.5	33.4	60.54M
December 19, 2025	31.22	32.88	32.88	33.5	30.94	53.32M
December 18, 2025	32.14	31.3	31.3	32.77	31.28	29.79M
December 17, 2025	32.81	32.5	32.5	33.22	31.2	59.07M
December 16, 2025	31.34	33.84	33.84	34.43	30.65	72.04M
December 15, 2025	31.7	31.56	31.56	32.54	31.51	18.9M
December 12, 2025	31.47	31.56	31.56	31.75	31.3	11.34M
December 11, 2025	32.2	31.47	31.47	32.28	31.47	12.3M
December 10, 2025	32.4	32.19	32.19	32.4	31.79	11.9M
December 09, 2025	32.88	32.3	32.3	32.98	32.21	19.55M
December 08, 2025	31.84	33	33	33.57	31.7	37.43M
December 05, 2025	31.1	31.75	31.75	32.19	30.79	23.9M
December 04, 2025	32.6	31.07	31.07	32.6	30.65	11.26M
December 03, 2025	32.6	31.1	31.1	32.6	31.03	15.68M
December 02, 2025	32.7	32.04	32.04	32.81	31.95	14.39M
December 01, 2025	32.41	32.81	32.81	33.05	32.05	15.09M
November 28, 2025	32.6	33.1	33.1	33.1	32.45	13.25M
November 27, 2025	32.6	32.59	32.59	33.08	32.48	12.65M
November 26, 2025	32.7	32.54	32.54	33	32.46	11.16M
November 25, 2025	32.57	32.88	32.88	33.45	32.57	15.51M
November 24, 2025	31.7	32.67	32.67	32.88	31.54	20.44M
November 21, 2025	32.3	31.52	31.52	32.91	31.52	17.89M
November 20, 2025	32.99	32.69	32.69	33.39	32.54	12.04M

Shenzhen Forms Syntron Information Co., Ltd. (300468.SZ) SHZ