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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	38.83	40.23	40.23	42.3	38.8	27.68M
July 03, 2025	38.61	38.72	38.72	39.3	38.44	6.64M
July 02, 2025	39.5	38.62	38.42	39.5	38.41	7.92M
July 01, 2025	40.4	39.88	39.67	40.85	39.7	11.13M
June 30, 2025	40.25	40.56	40.35	41.12	39.89	17.1M
June 27, 2025	38.9	40.1	40.1	40.81	38.35	22.28M
June 26, 2025	39.37	39.35	39.35	40.37	39.06	18.23M
June 25, 2025	38.6	38.77	38.77	38.95	37.92	11.57M
June 24, 2025	38	38.52	38.52	38.63	37.94	10.34M
June 23, 2025	37.15	38.06	38.06	38.3	37	8.73M
June 20, 2025	38.2	37.34	37.34	38.79	37.33	12.08M
June 19, 2025	38.58	38.81	38.81	39.99	38	19.31M
June 18, 2025	37	38.54	38.54	38.54	36.63	14.19M
June 17, 2025	38.63	37.39	37.39	38.84	37.09	8.2M
June 16, 2025	38	38.1	38.1	38.61	37.21	11.58M
June 13, 2025	38.07	37.42	37.42	38.56	37.23	14.58M
June 12, 2025	36.45	38.52	38.52	39.9	36.36	20.73M
June 11, 2025	37	36.65	36.65	37.73	36.3	6.6M
June 10, 2025	37.51	36.83	36.83	37.89	36.45	10.44M
June 09, 2025	37	37.92	37.92	38.66	37	14.59M
June 06, 2025	36.01	36.99	36.99	37.38	36.01	12.8M
June 05, 2025	34.5	36.48	36.48	37.37	34.3	15.06M
June 04, 2025	34	34.74	34.74	35.44	33.8	8.44M
June 03, 2025	33.61	33.65	33.65	34.12	33.46	2.92M
May 30, 2025	34.57	33.6	33.6	34.7	33.56	4.53M

Shenyu Communication Technology Inc. (300563.SZ) SHZ