Shenyu Communication Technology Inc. (300563.SZ) SHZ

33.53

-0.1(-0.30%)

Updated at May 13 03:04PM

Currency In CNY

300563.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	34.1	33.63	33.63	34.31	33.52	4.88M
May 11, 2026	34.17	33.81	33.81	34.34	33.62	4.59M
May 08, 2026	33.61	33.81	33.81	33.9	33.14	3.89M
May 07, 2026	33.41	33.61	33.61	33.72	33.16	4.01M
May 06, 2026	32.55	32.96	32.96	33.48	32.52	3.69M
April 30, 2026	32.33	32.32	32.32	32.6	32.05	2.24M
April 29, 2026	32.19	32.35	32.35	32.86	32.1	3.07M
April 28, 2026	33.1	32.46	32.46	33.32	32.16	2.84M
April 27, 2026	32.4	33.27	33.27	33.58	32.4	3.24M
April 24, 2026	32.88	32.56	32.56	33.15	32.26	3.77M
April 23, 2026	34.05	33.38	33.38	34.22	33.15	3.6M
April 22, 2026	33.27	34.16	34.16	34.19	33.26	4.11M
April 21, 2026	33.38	33.42	33.42	33.54	32.9	3.08M
April 20, 2026	33.2	33.55	33.55	33.87	33.2	3.56M
April 17, 2026	32.96	33.16	33.16	33.38	32.71	3.67M
April 16, 2026	32.09	32.96	32.96	32.97	32.09	3.93M
April 15, 2026	32.96	32.1	32.1	33.01	32.01	2.82M
April 14, 2026	32.69	32.58	32.58	32.8	32.3	3.1M
April 13, 2026	32.04	32.22	32.22	32.43	31.92	2.96M
April 10, 2026	32.36	32.26	32.26	32.75	32.21	3.8M
April 09, 2026	31.7	32.26	32.26	32.51	31.51	4.41M
April 08, 2026	30.88	32.13	32.13	32.18	30.74	5.89M
April 07, 2026	30	30.21	30.21	30.48	30	1.97M
April 03, 2026	30.32	29.98	29.98	30.66	29.98	2.45M
April 02, 2026	30.43	30.18	30.18	30.9	29.92	2.62M
April 01, 2026	30.62	30.56	30.56	30.79	30.26	2.39M
March 31, 2026	30.4	30.05	30.05	30.89	30.02	2.55M
March 30, 2026	29.8	30.65	30.65	30.65	29.7	2.31M
March 27, 2026	29.6	30.36	30.36	30.53	29.4	2.46M
March 26, 2026	30.98	30.19	30.19	31.27	30.13	4.05M
March 25, 2026	30.41	31.31	31.31	32.18	30.3	6.11M
March 24, 2026	29.66	30.1	30.1	30.1	29.05	3.74M
March 23, 2026	30.31	29.08	29.08	30.49	28.85	5.32M
March 20, 2026	32.51	30.86	30.86	32.59	30.45	4.68M
March 19, 2026	32.66	31.86	31.86	33.06	31.78	6.43M
March 18, 2026	34.34	33.58	33.58	34.81	32.89	10.27M
March 17, 2026	35.84	34.55	34.55	38	34.5	12.88M
March 16, 2026	33.25	33.82	33.82	34.07	33.01	2.76M
March 13, 2026	33.55	33.29	33.29	33.92	33.24	2.43M
March 12, 2026	34.39	33.75	33.75	34.75	33.5	4.05M
March 11, 2026	34.89	34.68	34.68	35.54	34.61	3.9M
March 10, 2026	34.58	34.14	34.8	34.58	33.98	2.23M
March 09, 2026	34.15	33.5	33.5	34.15	32.44	6.08M
March 06, 2026	34.58	34.6	34.6	34.84	34.2	3.36M
March 05, 2026	35.15	34.74	34.74	35.5	34.5	3.97M
March 04, 2026	37.37	34.21	34.21	37.37	34.14	2.55M
March 03, 2026	37	34.57	34.57	37.19	34.55	6.69M
March 02, 2026	37.18	36.85	36.85	37.8	36.6	5.53M
February 27, 2026	37.37	37.6	37.6	37.76	37.35	4.39M
February 26, 2026	37.4	37.98	37.98	38.08	37.27	6.32M
February 25, 2026	37.5	37.3	37.3	37.55	37.2	4.06M
February 24, 2026	37.37	37.32	37.32	37.5	37	3.5M
February 13, 2026	37.4	37	37	37.66	36.92	3.78M
February 12, 2026	37.1	37.62	37.62	37.79	36.98	4.7M
February 11, 2026	37.31	37.1	37.1	37.85	37.08	4.12M
February 10, 2026	37.35	37.45	37.45	38.47	37.35	7.68M
February 09, 2026	36.63	37.22	37.22	37.37	36.5	5.44M
February 06, 2026	35.95	36.28	36.28	36.62	35.78	3.23M
February 05, 2026	36.38	36.1	36.1	36.63	36.09	3.79M
February 04, 2026	36.75	37.03	37.03	37.56	36.63	6.66M