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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 03, 2026	36.28	36.74	36.74	36.75	35.91	4.84M
February 02, 2026	36.21	35.86	35.86	37.05	35.8	4.24M
January 30, 2026	36.4	36.49	36.49	36.8	35.27	7.38M
January 29, 2026	37	36.59	36.59	37.77	36.5	10.01M
January 28, 2026	39.51	37.77	37.77	40.28	37.16	14M
January 27, 2026	39.76	39.4	39.4	40.06	38.5	12.54M
January 26, 2026	39.66	40.26	40.26	41.55	39.21	20.04M
January 23, 2026	39.82	39.65	39.65	39.82	38.93	13.64M
January 22, 2026	38.98	40.2	40.2	41.55	38.9	21.49M
January 21, 2026	38.41	38.55	38.55	38.9	38.1	11.23M
January 20, 2026	39.23	39	39	39.96	38.23	14.44M
January 19, 2026	41.72	39.63	39.63	41.98	39.5	19.87M
January 16, 2026	43.54	42.42	42.42	44.16	41.62	26.27M
January 15, 2026	38.11	42.62	42.62	44.59	38.05	40.08M
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

Shenyu Communication Technology Inc. (300563.SZ) SHZ