Shenyu Communication Technology Inc. - 300563.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	39.25	38.61	38.61	39.78	38.15	12.71M
January 13, 2026	40.2	38.49	38.49	40.27	38.24	10.86M
January 12, 2026	38.89	40.18	40.18	40.29	38.77	14.36M
January 09, 2026	38.4	38.52	38.52	38.66	38.02	7.8M
January 08, 2026	37.62	38.24	38.24	38.37	37.37	7.28M
January 07, 2026	37.58	37.62	37.62	38.23	37.48	5.93M
January 06, 2026	38.19	37.83	37.83	38.24	37.4	8.41M
January 05, 2026	36.77	38.2	38.2	38.2	36.77	9.54M
December 31, 2025	36.94	36.68	36.68	37.16	36.6	4.63M
December 30, 2025	36.98	37.01	37.01	37.73	36.76	5.98M
December 29, 2025	37.12	37.15	37.15	37.83	36.85	5.65M
December 26, 2025	37.81	37.15	37.15	38	36.4	9.75M
December 25, 2025	38.39	37.45	37.45	39.79	37.44	15.33M
December 24, 2025	35.82	36.58	36.58	36.7	35.62	4.76M
December 23, 2025	36.39	35.89	35.89	36.39	35.77	3.83M
December 22, 2025	35.79	36.46	36.46	36.6	35.79	4.23M
December 19, 2025	35.8	35.76	35.76	36.25	35.61	3.04M
December 18, 2025	35.6	35.61	35.61	36.65	35.32	4.39M
December 17, 2025	35	35.7	35.7	35.72	34.82	3.88M
December 16, 2025	35.97	35.12	35.12	36.09	34.82	4.29M
December 15, 2025	36.08	35.92	35.92	36.65	35.83	4.43M
December 12, 2025	36.05	36.4	36.4	36.59	35.66	5.77M
December 11, 2025	36.74	36.07	36.07	36.96	36.06	8.03M
December 10, 2025	38.5	38.03	38.03	38.74	38	8.55M
December 09, 2025	40.9	38.66	38.66	40.9	38.66	12.79M
December 08, 2025	38.53	39.79	39.79	39.91	38.25	11.18M
December 05, 2025	37.99	38.7	38.7	38.87	37.52	7.57M
December 04, 2025	38.04	37.92	37.92	38.77	37.87	10.48M
December 03, 2025	37.78	39.11	39.11	41.35	37.48	18.98M
December 02, 2025	36.59	38.19	38.19	38.33	36.57	10.54M
December 01, 2025	36.18	36.69	36.69	36.7	35.95	2.99M
November 28, 2025	35.8	35.97	35.97	36.05	35.62	2.08M
November 27, 2025	35.64	35.85	35.85	36.38	35.62	2.66M
November 26, 2025	36.08	35.74	35.74	36.43	35.7	2.8M
November 25, 2025	35.51	36.08	36.08	36.6	35.51	3.53M
November 24, 2025	34.9	35.67	35.67	35.83	34.7	3.74M
November 21, 2025	35.9	34.5	34.5	36.19	34.33	5.29M
November 20, 2025	36.75	36.28	36.28	36.87	36.1	2.73M
November 19, 2025	37.33	36.3	36.3	37.57	35.9	4.96M
November 18, 2025	37.99	37.39	37.39	37.99	37.21	3.72M
November 17, 2025	37.9	38	38	38.11	37.42	3.12M
November 14, 2025	38.01	37.86	37.86	38.41	37.86	3.48M
November 13, 2025	38.06	38.33	38.33	38.5	37.85	3.76M
November 12, 2025	38.49	38.17	38.17	38.49	37.57	3.98M
November 11, 2025	38.45	38.39	38.39	38.71	38.23	4.5M
November 10, 2025	38.21	38.27	38.27	38.3	37.87	3.56M
November 07, 2025	38.13	37.92	37.92	38.38	37.92	3.43M
November 06, 2025	38.2	38.38	38.38	38.55	38.13	3.31M
November 05, 2025	37.8	38.2	38.2	38.35	37.46	3.41M
November 04, 2025	38.28	38.11	38.11	38.49	37.9	3.49M
November 03, 2025	37.83	38.33	38.33	38.4	37.6	4.57M
October 31, 2025	37.31	37.6	37.6	37.78	37.01	3.57M
October 30, 2025	37.3	37.29	37.29	38.18	37.21	4.93M
October 29, 2025	38.15	38.2	38.2	38.55	37.9	4.69M
October 28, 2025	38.18	38.25	38.25	38.95	38.05	4.84M
October 27, 2025	38.95	38.43	38.43	38.98	38.31	5.82M
October 24, 2025	37.3	38.65	38.65	38.65	37.07	7.16M
October 23, 2025	37.51	37.14	37.14	37.79	36.68	4.61M
October 22, 2025	37.65	37.69	37.69	38.15	37.43	3.85M
October 21, 2025	37.7	37.97	37.97	38.15	37.2	4.65M

Shenyu Communication Technology Inc. (300563.SZ) SHZ