Synthesis Electronic Technology Co.,Ltd. - 300479.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	22.28	21.89	21.89	22.52	21.89	10.81M
February 12, 2026	22.13	22.37	22.37	22.54	21.93	11.29M
February 11, 2026	21.88	22.33	22.33	22.88	21.87	15.14M
February 10, 2026	21.84	22.07	22.07	22.16	21.68	12.78M
February 09, 2026	21.61	21.85	21.85	22.08	21.58	13.48M
February 06, 2026	20.85	21.75	21.75	22.5	20.59	20.13M
February 05, 2026	20.8	20.99	20.99	21.18	20.64	8.3M
February 04, 2026	20.76	21	21	21.14	20.56	9.72M
February 03, 2026	20.74	20.93	20.93	21.03	20.6	9.95M
February 02, 2026	20.19	20.52	20.52	21.35	19.89	15.96M
January 30, 2026	20.08	19.7	19.7	20.19	19.68	9.3M
January 29, 2026	20.25	20.2	20.2	20.85	19.88	9.24M
January 28, 2026	20.86	20.35	20.35	21.07	20.33	7.93M
January 27, 2026	20.58	21	21	21	19.94	11.68M
January 26, 2026	21.35	20.71	20.71	21.37	20.4	12.49M
January 23, 2026	20.78	21.38	21.38	21.39	20.62	13.63M
January 22, 2026	21.01	20.76	20.76	21.17	20.63	11.78M
January 21, 2026	21.36	20.96	20.96	21.58	20.85	15.94M
January 20, 2026	21.35	21.51	21.51	22.19	21.24	23.18M
January 19, 2026	20.95	21.35	21.35	22.26	20.61	27.17M
January 16, 2026	22.31	20.85	20.85	22.65	20.85	42.27M
January 15, 2026	20.54	23.15	23.15	24.79	20.38	57.32M
January 14, 2026	20.21	20.66	20.66	20.88	20.16	15.29M
January 13, 2026	20.4	19.98	19.98	20.56	19.92	9.13M
January 12, 2026	19.8	20.33	20.33	20.47	19.6	12.3M
January 09, 2026	19.25	19.52	19.52	19.53	19.19	5.88M
January 08, 2026	18.91	19.23	19.23	19.25	18.9	4.55M
January 07, 2026	19.24	18.96	18.96	19.24	18.91	5.29M
January 06, 2026	19.1	19.28	19.28	19.34	19.08	4.91M
January 05, 2026	19.2	19.26	19.26	19.26	18.9	4.62M
December 31, 2025	18.92	19.12	19.12	19.33	18.92	4.91M
December 30, 2025	18.76	18.91	18.91	19.13	18.71	4.01M
December 29, 2025	18.83	18.83	18.83	18.94	18.66	3.41M
December 26, 2025	18.83	18.81	18.81	18.94	18.62	3.48M
December 25, 2025	18.97	18.87	18.87	19.02	18.73	3.24M
December 24, 2025	18.68	19.05	19.05	19.17	18.6	6.53M
December 23, 2025	18.59	18.25	18.25	18.64	18.22	2.27M
December 22, 2025	18.6	18.62	18.62	18.75	18.56	1.79M
December 19, 2025	18.57	18.6	18.6	18.67	18.48	1.79M
December 18, 2025	18.32	18.56	18.56	18.66	18.25	2.64M
December 17, 2025	18.35	18.47	18.47	18.5	18.08	3.02M
December 16, 2025	18.38	18.41	18.41	18.48	18.05	2.62M
December 15, 2025	18.28	18.31	18.31	18.46	18.06	2.21M
December 12, 2025	18.44	18.38	18.38	18.65	18.3	2.26M
December 11, 2025	18.83	18.41	18.41	18.88	18.41	2.71M
December 10, 2025	19	18.83	18.83	19	18.67	2.11M
December 09, 2025	19.18	19.02	19.02	19.28	19.01	2.25M
December 08, 2025	19.17	19.2	19.2	19.38	19.17	2.91M
December 05, 2025	18.91	19.16	19.16	19.25	18.69	2.93M
December 04, 2025	19.72	18.93	18.93	19.72	18.8	4M
December 03, 2025	19.84	19.26	19.26	19.88	19.24	4.34M
December 02, 2025	20.04	19.85	19.85	20.04	19.66	3.05M
December 01, 2025	19.95	20.08	20.08	20.1	19.85	3.82M
November 28, 2025	19.72	20.1	20.1	20.1	19.72	3.72M
November 27, 2025	20.15	19.84	19.84	20.15	19.82	3.86M
November 26, 2025	20.22	20	20	20.54	19.94	5.81M
November 25, 2025	20.18	20.29	20.29	20.59	20.15	8.37M
November 24, 2025	19.79	20.08	20.08	20.13	19.6	6.47M
November 21, 2025	19.66	19.74	19.74	20.05	19.33	6.07M
November 20, 2025	19.95	19.87	19.87	20.15	19.46	5.29M

Synthesis Electronic Technology Co.,Ltd. (300479.SZ) SHZ