Shandong Shuangyi Technology Co., Ltd. - 300690.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	31.45	31.2	31.2	31.75	31.18	2.07M
February 12, 2026	31.32	31.42	31.42	31.56	31.22	2.06M
February 11, 2026	31.8	31.36	31.36	31.93	31.35	2.37M
February 10, 2026	31.49	31.68	31.68	31.88	31.28	2.52M
February 09, 2026	31.39	31.48	31.48	31.56	31.21	2.37M
February 06, 2026	30.77	31.13	31.13	31.5	30.54	3.34M
February 05, 2026	31	30.61	30.61	31.15	30.58	2.38M
February 04, 2026	31.38	31.2	31.2	31.55	30.96	2.45M
February 03, 2026	30.91	31.46	31.46	31.51	30.91	3.06M
February 02, 2026	31.72	30.66	30.66	31.78	30.63	3.12M
January 30, 2026	31.9	31.48	31.48	31.97	30.74	3.98M
January 29, 2026	31.96	31.72	31.72	32.38	31.3	4.06M
January 28, 2026	32.54	32.08	32.08	32.66	32	4.83M
January 27, 2026	33.02	32.75	32.75	33.26	31.76	6.47M
January 26, 2026	34.7	33.39	33.39	34.75	33.27	9.83M
January 23, 2026	34.5	35.15	35.15	35.24	34.36	9.29M
January 22, 2026	34.1	34.56	34.56	34.88	34.1	6.85M
January 21, 2026	34.5	34.3	34.3	34.58	33.7	5.91M
January 20, 2026	34.4	34.61	34.61	34.79	33.92	7.86M
January 19, 2026	34.23	34.4	34.4	34.5	33.7	6.92M
January 16, 2026	33.55	34.22	34.22	34.34	33.33	8.96M
January 15, 2026	33.1	33.14	33.14	33.65	32.77	5.21M
January 14, 2026	32.96	33.23	33.23	33.87	32.9	7.36M
January 13, 2026	34.75	33	33	34.75	32.9	9.62M
January 12, 2026	34.37	34.75	34.75	34.85	34.37	10.31M
January 09, 2026	34.98	34.67	34.67	35.39	34.4	11.8M
January 08, 2026	33.34	34.87	34.87	35.19	33.3	13.93M
January 07, 2026	34	33.33	33.33	34	33.31	8.94M
January 06, 2026	33.76	34.24	34.24	34.38	33.53	10.86M
January 05, 2026	33.15	33.85	33.85	34.29	32.75	9.93M
December 31, 2025	33.65	33.15	33.15	33.7	33.1	10.25M
December 30, 2025	32.94	34.29	34.29	34.75	32.5	18.54M
December 29, 2025	31.6	33.44	33.44	33.88	31.45	18.72M
December 26, 2025	31.88	31.37	31.37	31.98	31.2	6.5M
December 25, 2025	31.52	31.8	31.8	31.98	31.27	6.73M
December 24, 2025	30.65	31.49	31.49	31.58	30.06	6.86M
December 23, 2025	31.27	30.67	30.67	31.45	30.6	4.13M
December 22, 2025	31	31.13	31.13	31.55	31	4.7M
December 19, 2025	30.77	31.23	31.23	31.7	30.51	5.88M
December 18, 2025	30.83	30.58	30.58	31.47	30.57	5.45M
December 17, 2025	31.96	31.27	31.27	32.11	30.41	7.88M
December 16, 2025	32.55	32.02	32.02	32.88	31.42	8.76M
December 15, 2025	31.46	33	33	33.18	31.04	14.17M
December 12, 2025	31.64	31.74	31.74	32	31.01	10.82M
December 11, 2025	30.06	31.97	31.97	32	30.06	16.2M
December 10, 2025	30.6	30.04	30.04	30.6	29.77	3.28M
December 09, 2025	30.17	30.33	30.33	30.88	30.01	4.72M
December 08, 2025	30.36	30.22	30.22	30.39	29.93	3.47M
December 05, 2025	29.4	30.14	30.14	30.2	29.19	3.9M
December 04, 2025	29.4	29.39	29.39	29.76	29.21	2.46M
December 03, 2025	29.73	29.45	29.45	29.87	29.32	2.5M
December 02, 2025	30.22	29.68	29.68	30.22	29.62	2.46M
December 01, 2025	30.6	30.07	30.07	30.6	29.98	2.96M
November 28, 2025	29.73	30.12	30.12	30.19	29.6	2.59M
November 27, 2025	29.71	29.84	29.84	30.25	29.71	2.51M
November 26, 2025	30.04	29.8	29.8	30.28	29.7	2.98M
November 25, 2025	30.1	30.05	30.05	30.4	29.65	3.51M
November 24, 2025	29.08	29.72	29.72	29.84	29.01	4.91M
November 21, 2025	29.8	28.94	28.94	29.8	28.89	5.62M
November 20, 2025	31.08	30.1	30.1	31.4	30.08	4.32M

Shandong Shuangyi Technology Co., Ltd. (300690.SZ) SHZ