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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	33.49	32.82	32.82	33.6	32.62	17.01M
November 18, 2025	33.71	33.49	33.49	34.06	33.28	15.36M
November 17, 2025	33.55	33.86	33.86	33.97	33.37	13.24M
November 14, 2025	34.05	33.53	33.53	34.11	33.52	15.81M
November 13, 2025	35.2	34.39	34.39	35.2	33.67	15.99M
November 12, 2025	33.82	34.02	34.02	34.1	33.62	14.69M
November 11, 2025	35.05	33.95	33.95	35.07	33.83	18.03M
November 10, 2025	34.5	34.8	34.8	35.06	34.3	15.1M
November 07, 2025	35.2	34.54	34.54	35.2	34.38	22.89M
November 06, 2025	35.61	35.55	35.55	35.76	35.09	19.49M
November 05, 2025	36.48	35.45	35.45	36.98	35.39	30.17M
November 04, 2025	38.05	36.97	36.97	38.05	36.67	22.37M
November 03, 2025	37.15	37.96	37.96	38.18	36.9	22.79M
October 31, 2025	37.15	37.75	37.75	38.2	36.91	23.93M
October 30, 2025	38.9	37.09	37.09	38.93	37.09	42.26M
October 29, 2025	38.31	39.22	39.22	39.59	38.01	44.51M
October 28, 2025	37.67	38.07	38.07	38.98	37	40.04M
October 27, 2025	36.8	37.66	37.66	38.36	36.8	42.14M
October 24, 2025	36	36.02	36.02	36.22	35.6	20.06M
October 23, 2025	37.01	35.85	35.85	37.08	35.05	31.9M
October 22, 2025	37.6	37.14	37.14	38.26	37.1	21.24M

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