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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	39.44	39.53	39.53	40.33	39.13	10.44M
August 06, 2025	39.05	39.36	39.36	39.67	38.88	7.3M
August 05, 2025	37.98	39.45	39.45	39.88	37.72	13.47M
August 04, 2025	37.41	37.8	37.8	37.96	36.93	4.38M
August 01, 2025	37.81	37.69	37.69	38.5	37.5	5.36M
July 31, 2025	38.72	38.32	38.32	39.32	38.25	8.95M
July 30, 2025	38.55	38.66	38.66	39.09	37.79	7.48M
July 29, 2025	37.98	38.79	38.79	38.87	37.94	8.26M
July 28, 2025	37.61	37.94	37.94	38.1	37.41	4.31M
July 25, 2025	38	37.63	37.63	38.14	37.23	6.13M
July 24, 2025	37.81	37.89	37.89	38.1	37.69	4.71M
July 23, 2025	38.5	37.7	37.7	38.78	37.7	7.63M
July 22, 2025	38.41	38.84	38.84	39.8	38.41	7.38M
July 21, 2025	38.21	38.73	38.73	38.84	38.2	6.47M
July 18, 2025	39.88	38.84	38.84	40.06	38.68	9.3M
July 17, 2025	39.53	39.87	39.87	40.08	39.09	8.06M
July 16, 2025	40.29	39.59	39.59	40.5	39.52	8.3M
July 15, 2025	40.3	40.13	40.13	41.19	39.78	11.48M
July 14, 2025	39.75	39.97	39.97	40.08	39.4	7.16M
July 11, 2025	40.46	39.83	39.83	40.81	39.45	14.74M
July 10, 2025	41.01	40.96	40.96	41.99	40.3	19.53M
July 09, 2025	41.03	40.35	40.35	41.51	40.26	15.05M
July 08, 2025	38.61	41.17	41.17	41.58	38.61	24M
July 07, 2025	39.45	38.93	38.93	40.47	38.47	14.72M

Shenyu Communication Technology Inc. (300563.SZ) SHZ