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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	37.01	38.1	38.1	38.12	36.67	23.85M
October 20, 2025	36.89	37.13	37.13	38.3	36.88	26.93M
October 17, 2025	37.61	37.55	37.55	39.08	37.33	30.81M
October 16, 2025	39.01	37.61	37.61	39.31	37.5	26.5M
October 15, 2025	38.7	38.87	38.87	39.26	37.85	35.08M
October 14, 2025	37.4	39.09	39.09	40.44	37.4	60.03M
October 13, 2025	35.66	37.28	37.28	37.57	35.21	22.32M
October 10, 2025	38.26	37.71	37.71	38.51	37.56	21.08M
October 09, 2025	37.87	38.45	38.45	38.6	37.8	24.94M
September 30, 2025	38.69	38.08	38.08	39.18	38.06	30.27M
September 29, 2025	37.5	39.1	39.1	40.79	36.36	53.74M
September 26, 2025	39.88	39.09	39.09	41.1	38.92	51.08M
September 25, 2025	38.3	38.33	38.33	39.08	37.81	30.22M
September 24, 2025	37.51	38.16	38.16	38.22	37.2	27.14M
September 23, 2025	39.06	37.95	37.95	39.3	37.1	37.56M
September 22, 2025	39.31	39.49	39.49	39.65	38.7	29.22M
September 19, 2025	40.04	39.7	39.7	40.61	39.67	29.25M
September 18, 2025	41.8	40.65	40.65	41.8	40.42	51.5M
September 17, 2025	40.9	42.38	42.38	43.12	40.49	61.13M
September 16, 2025	40.1	40.95	40.95	41.14	39.7	28.25M
September 15, 2025	40.89	40.5	40.5	41.6	40.47	30.3M
September 12, 2025	42.49	40.9	40.9	42.54	40.8	48.91M
September 11, 2025	40	41.6	41.6	41.78	39.44	47.12M
September 10, 2025	41.19	40.43	40.43	41.6	40.41	31.39M
September 09, 2025	41	41.18	41.18	41.99	40.25	41.41M
September 08, 2025	41	40.87	40.87	41.72	40.62	35.55M
September 05, 2025	40	41.2	41.2	41.58	39	38.95M
September 04, 2025	40.95	39.87	39.87	41.5	39.16	44.97M

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