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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	45.9	46.92	46.92	48.84	43.69	136.56M
August 15, 2025	46.3	46.62	46.62	49.49	44.72	171.44M
August 14, 2025	40.99	45.7	45.7	47.08	40.92	171.53M
August 13, 2025	39.4	39.64	39.64	40.14	39	92.48M
August 12, 2025	38.33	40.92	40.92	41	37.91	100.27M
August 11, 2025	37.6	38.36	38.36	39.17	37.17	63.16M
August 08, 2025	37.69	38.16	38.16	39.33	37.4	74.01M
August 07, 2025	37.99	37.75	37.75	38.36	37.49	42.23M
August 06, 2025	37.82	38.02	38.02	38.83	37.64	51.21M
August 05, 2025	38.1	38.19	38.19	38.61	37.5	47.99M
August 04, 2025	37.51	37.66	37.66	37.74	37.13	38.65M
August 01, 2025	39.21	37.94	37.94	39.4	37.43	66.32M
July 31, 2025	40.05	40	40	41.55	40	49.96M
July 30, 2025	43.21	40.88	40.88	43.44	40.5	87.85M
July 29, 2025	42.5	44.41	44.41	44.76	41.19	103.24M
July 28, 2025	40.51	42.97	42.97	43.17	40.51	90.18M
July 25, 2025	41.62	40.47	40.47	42.16	40.42	54.59M
July 24, 2025	40.6	41.66	41.66	41.88	40.03	65.47M
July 23, 2025	40.62	40.74	40.74	41.36	39.39	63.42M
July 22, 2025	40.52	41.42	41.42	41.65	40.52	67M
July 21, 2025	43.19	41.05	41.05	44.1	40.83	112.85M
July 18, 2025	43.35	44.6	44.6	45.37	42.69	102.02M
July 17, 2025	44	43.32	43.32	45.22	42.93	100.26M
July 16, 2025	42.89	42.73	42.73	42.96	41.3	67.47M
July 15, 2025	44.24	42.55	42.55	44.55	41.89	94.58M
July 14, 2025	44.16	43.54	43.54	45.54	42.51	88.12M
July 11, 2025	45.52	45.09	45.09	46.66	44.3	124.44M
July 10, 2025	48.09	44.14	44.14	52	43.13	149.53M
July 09, 2025	48.99	48.22	48.22	49.24	47.3	81.6M
July 08, 2025	47.8	49.2	49.2	49.72	47.3	92.79M
July 07, 2025	47	48.68	48.68	49.86	46.51	116.63M
July 04, 2025	45.3	47.21	47.21	47.94	43.19	134.94M
July 03, 2025	44.18	44.37	44.37	44.95	43.41	90.57M
July 02, 2025	45.13	44.1	44.1	46.8	44.02	101.62M
July 01, 2025	49.4	45.67	45.67	49.98	45.43	134.8M
June 30, 2025	46.55	50.49	50.49	51.1	45	150.76M
June 27, 2025	44.88	46.45	46.45	49.88	44.88	142.92M
June 26, 2025	45	45.49	45.49	47.8	42.71	145.25M
June 25, 2025	43.33	45.6	45.6	48.2	43.33	161.62M
June 24, 2025	45.49	45.1	45.1	48.49	43.84	171.85M
June 23, 2025	38.52	47.39	47.39	47.4	38.13	186.18M
June 20, 2025	36.2	39.5	39.5	41	35.01	162.34M
June 19, 2025	41	38	38	41.8	37.23	144.87M
June 18, 2025	38.64	38.8	38.8	40.65	37.78	158.87M
June 17, 2025	36.16	38.62	38.62	41.95	35.6	198.47M
June 16, 2025	32.14	36.68	36.68	36.68	32.13	164.55M
June 13, 2025	29.53	30.57	30.57	31.49	29.02	157.9M
June 12, 2025	28.74	29.09	29.09	30.5	28.65	136.14M
June 11, 2025	29	29.59	29.59	31	28.61	164.12M
June 10, 2025	27.99	28.3	28.3	30.16	27.4	164.15M
June 09, 2025	28.67	27.8	27.8	28.95	27.4	119.05M
June 06, 2025	28	27.55	27.55	29.06	27.5	148.94M
June 05, 2025	26.66	29.8	29.8	31.59	26.66	213.26M
June 04, 2025	26.04	26.91	26.91	28.26	26.04	161.39M
June 03, 2025	27.05	27.41	27.31	29.68	26.55	198.81M
May 30, 2025	26.39	24.79	24.79	26.56	24.51	228.95M
May 29, 2025	19.51	23.11	23.11	23.11	19.18	143.55M
May 28, 2025	18.46	19.26	19.26	19.55	18.08	74.56M
May 27, 2025	18.08	18.32	18.32	18.5	17.94	30.5M
May 26, 2025	17.54	18.14	18.14	18.37	17.45	35M

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