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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Shenyu Communication Technology Inc. (300563.SZ) SHZ