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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	37.41	37.35	37.35	37.7	36.98	4.46M
October 17, 2025	39.17	36.79	36.79	39.38	36.79	8.22M
October 16, 2025	39.69	39.18	39.18	40.1	39.15	5.69M
October 15, 2025	39.25	39.69	39.69	39.7	38.62	6.88M
October 14, 2025	41.3	39.2	39.2	41.78	39.2	10.64M
October 13, 2025	39.7	41.15	41.15	41.4	39.7	9.38M
October 10, 2025	42.67	42.99	42.99	43.52	41.24	14.36M
October 09, 2025	42.65	42.77	42.77	43.17	42.15	13.7M
September 30, 2025	44.45	42.65	42.65	44.96	42.61	20.34M
September 29, 2025	46.23	44.45	44.45	46.56	44.21	21.04M
September 26, 2025	48.39	45.55	45.55	48.89	45.35	31.23M
September 25, 2025	42.91	48.62	48.62	51.5	42.7	50.28M
September 24, 2025	42.84	43.21	43.21	43.49	41.76	22.15M
September 23, 2025	40.79	43.65	43.65	44.95	39.76	33.3M
September 22, 2025	40.2	40.83	40.83	41.34	39.69	8.53M
September 19, 2025	40.19	40.42	40.42	40.85	39.69	8.17M
September 18, 2025	40.18	40.23	40.19	41.8	39.55	11.7M
September 17, 2025	40.28	40.66	40.62	41.33	40.05	7.3M
September 16, 2025	39.83	40.39	40.35	40.63	39.55	6.18M
September 15, 2025	40.31	39.81	39.77	40.74	39.81	6.08M
September 12, 2025	40.7	40.71	40.71	41.68	40.4	10.94M
September 11, 2025	38.59	40.93	40.93	41.99	38.06	11.97M
September 10, 2025	39	38.59	38.59	39.22	38.48	4.72M
September 09, 2025	40.3	38.73	38.73	40.4	38.5	6.24M
September 08, 2025	40.3	40.3	40.3	41.49	40.01	6.98M
September 05, 2025	39.27	40.89	40.89	41.16	38.54	9.51M
September 04, 2025	40.4	38.9	38.9	41.68	38.01	8.85M
September 03, 2025	41.8	39.9	39.9	41.84	39.7	8.37M
September 02, 2025	43	41.38	41.38	43.3	41.18	12.69M
September 01, 2025	43.26	43.49	43.49	43.67	42.19	16.98M
August 29, 2025	43	43.25	43.25	43.86	42.01	20.08M
August 28, 2025	40.8	43	43	43	40	21.74M
August 27, 2025	42.57	40.48	40.48	42.6	40.44	13.23M
August 26, 2025	41.82	41.84	41.84	42.82	41.43	13.25M
August 25, 2025	41.25	41.79	41.79	42.28	41.25	12.27M
August 22, 2025	41.3	41.24	41.24	41.69	40.99	10.14M
August 21, 2025	42.3	41.48	41.48	42.36	41.16	10.47M
August 20, 2025	41.9	42.13	42.13	42.38	41.1	13.71M
August 19, 2025	40.81	42.56	42.56	42.88	40.7	23.88M
August 18, 2025	39.9	40.99	40.99	41.36	39.8	16.02M
August 15, 2025	39.22	39.95	39.95	40.17	39.18	8.51M
August 14, 2025	40.26	39.33	39.33	40.7	39.33	11.08M
August 13, 2025	39.53	40.17	40.17	40.17	39.46	13.46M
August 12, 2025	39.3	39.87	39.87	40.19	39	12.25M
August 11, 2025	38.75	39.26	39.26	39.59	38.68	6.38M
August 08, 2025	39.3	38.9	38.9	40.19	38.88	7.89M

Shenyu Communication Technology Inc. (300563.SZ) SHZ