Sichuan Shudao Equipment & Technology Co.,Ltd. - 300540.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	19.99	19.49	19.49	20.19	19.45	6.26M
November 06, 2025	19.69	20.14	20.14	20.57	19.69	9.34M
November 05, 2025	19.2	19.69	19.69	20.11	19.03	8.33M
November 04, 2025	19.02	19.29	19.29	19.63	19.01	6.89M
November 03, 2025	19.04	19.13	19.13	19.17	18.82	3.36M
October 31, 2025	18.9	19.05	19.05	19.3	18.89	3.69M
October 30, 2025	19.36	19.07	19.07	19.4	18.9	4.95M
October 29, 2025	18.72	18.98	18.98	19.46	18.27	9.29M
October 28, 2025	18.81	18.7	18.7	19.11	18.55	4.78M
October 27, 2025	19	18.79	18.79	19.32	18.6	6.71M
October 24, 2025	19.36	19.12	19.12	19.36	18.97	4.34M
October 23, 2025	19.07	19.22	19.22	19.29	18.74	3.38M
October 22, 2025	19.41	19.13	19.13	19.41	19.04	3.13M
October 21, 2025	19.01	19.5	19.5	19.53	18.95	3.86M
October 20, 2025	18.8	19	19	19.22	18.71	4.89M
October 17, 2025	19.69	18.51	18.51	19.76	18.51	6.57M
October 16, 2025	20.17	19.42	19.42	20.46	19.26	6.82M
October 15, 2025	20.43	19.99	19.99	20.54	19.69	7.31M
October 14, 2025	20.56	20.09	20.09	21.5	20.07	10.63M
October 13, 2025	19.62	19.97	19.97	20.37	19.4	7.68M
October 10, 2025	20.2	20.39	20.39	20.61	19.76	8.22M
October 09, 2025	19.75	20.2	20.2	20.53	19.7	7M
September 30, 2025	19.95	19.63	19.63	20.05	19.6	4.96M
September 29, 2025	19.86	20.03	20.03	20.15	19.54	4.47M
September 26, 2025	20.33	19.8	19.8	20.33	19.8	5.64M
September 25, 2025	20.68	20.23	20.23	20.86	20.09	8.91M
September 24, 2025	20.6	20.92	20.92	21.08	20.38	10.06M
September 23, 2025	19.94	20.99	20.99	21.4	19.63	17.08M
September 22, 2025	19.45	19.91	19.91	20.58	19.32	9.03M
September 19, 2025	19.61	19.52	19.52	20.49	19.2	8.38M
September 18, 2025	19.78	19.81	19.81	20.77	19.54	12.24M
September 17, 2025	19.83	19.83	19.83	20.12	19.66	7.65M
September 16, 2025	19.81	20.05	20.05	20.17	19.64	10.31M
September 15, 2025	19.07	20.2	20.2	20.33	18.96	17.53M
September 12, 2025	19.67	19.19	19.19	19.72	19.1	8.52M
September 11, 2025	18.69	19.6	19.6	19.8	18.41	15.32M
September 10, 2025	18.78	18.82	18.82	18.93	18.56	7.49M
September 09, 2025	18.3	19.09	19.09	19.45	17.87	13.48M
September 08, 2025	18.51	18.37	18.37	18.51	17.98	6.25M
September 05, 2025	17.72	18.42	18.42	18.6	17.72	7.06M
September 04, 2025	18.21	17.88	17.88	18.44	17.48	7.65M
September 03, 2025	19.2	18.17	18.17	19.26	18.1	8.35M
September 02, 2025	19.14	19.29	19.29	19.63	18.95	12.17M
September 01, 2025	18.9	19.2	19.2	19.2	18.49	9.37M
August 29, 2025	19.1	18.78	18.78	19.15	18.63	11.08M
August 28, 2025	19.1	19.44	19.44	19.8	18.36	21M
August 27, 2025	18.88	18.91	18.91	20	18.7	29.09M
August 26, 2025	17.76	17.85	17.85	18.15	17.6	4.73M
August 25, 2025	17.9	17.77	17.77	17.94	17.64	4.92M
August 22, 2025	17.81	17.83	17.83	18.21	17.73	4.91M
August 21, 2025	17.9	17.89	17.89	18	17.7	5.01M
August 20, 2025	17.89	17.93	17.93	18.36	17.77	5.97M
August 19, 2025	18	17.86	17.86	18.13	17.69	5.73M
August 18, 2025	17.8	18.01	18.01	18.48	17.8	9.79M
August 15, 2025	17.36	17.67	17.67	18	17.3	9.27M
August 14, 2025	18.11	17.39	17.39	18.42	17.38	10.98M
August 13, 2025	17.34	17.86	17.86	17.93	17.31	12.18M
August 12, 2025	17.29	17.29	17.29	17.34	17.03	3.39M
August 11, 2025	17.24	17.3	17.3	17.43	17.18	3.47M
August 08, 2025	17.2	17.26	17.26	17.3	17.12	2.75M

Sichuan Shudao Equipment & Technology Co.,Ltd. (300540.SZ) SHZ