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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	31.05	31.21	31.21	31.5	30.76	4.59M
November 18, 2025	30.87	31.04	31.04	31.15	30.52	3.94M
November 17, 2025	30.61	30.9	30.9	31.1	30.61	3.15M
November 14, 2025	30.75	30.75	30.75	31.25	30.55	3.43M
November 13, 2025	30.63	31.01	31.01	31.37	30.63	3.72M
November 12, 2025	31.2	30.84	30.84	31.45	30.52	4.16M
November 11, 2025	31.5	31.4	31.4	31.92	31.29	3.61M
November 10, 2025	32.39	31.37	31.37	32.39	31.31	5.63M
November 07, 2025	31.78	32.3	32.3	32.68	31.47	7.77M
November 06, 2025	31.68	31.77	31.77	31.95	31.27	4.78M
November 05, 2025	30.86	31.79	31.79	31.9	30.65	5.18M
November 04, 2025	33.12	31.32	31.32	33.12	31.29	9.86M
November 03, 2025	34.11	33.16	33.16	34.12	32.91	7.25M
October 31, 2025	33.89	34.1	34.1	34.47	33.81	7.49M
October 30, 2025	33.2	34.12	34.12	34.88	33.07	13.43M
October 29, 2025	33.1	33.41	33.41	33.43	32.79	7.84M
October 28, 2025	34.1	33.14	33.14	34.19	33.09	11.46M
October 27, 2025	34.13	34.25	34.25	34.57	33.5	11.7M
October 24, 2025	34.2	34.1	34.1	34.75	34	11.8M
October 23, 2025	36.58	34.4	34.4	36.6	33.75	18.04M
October 22, 2025	37.3	37.03	37.03	38.53	36.71	15.31M
October 21, 2025	37.24	38.37	38.37	38.7	36	28.28M
October 20, 2025	40.11	40.95	40.95	41.5	39.23	30.15M
October 17, 2025	37.38	39.59	39.59	40.51	36.38	24.66M
October 16, 2025	38.04	37.31	37.31	38.35	36.82	9.09M
October 15, 2025	36.78	38.11	38.11	38.28	35.8	11.4M
October 14, 2025	39	36.8	36.8	40.21	36.57	14.75M
October 13, 2025	37	38.5	38.5	39.46	35.1	13.05M
October 10, 2025	39.95	39.52	39.52	40.95	39.11	17.36M
October 09, 2025	38.6	40.99	40.99	41	38.01	26.59M
September 30, 2025	37.68	38.88	38.88	40.2	37.68	26.03M
September 29, 2025	37.8	37.64	37.64	38.5	36.8	18.95M
September 26, 2025	36.01	37.83	37.83	39.88	36.01	26.89M
September 25, 2025	35	36.55	36.55	39	34.76	19.73M
September 24, 2025	34.2	35.25	35.25	35.34	33.92	7.32M
September 23, 2025	35.2	34.52	34.52	35.76	33.61	10.56M
September 22, 2025	35.24	35.37	35.37	36.2	35.02	8.94M
September 19, 2025	36.8	35.82	35.82	37.88	35.6	14.27M
September 18, 2025	36.6	37.18	37.18	38.21	36.36	21.57M
September 17, 2025	35.79	36.6	36.6	37.33	35.57	14.14M
September 16, 2025	35.86	35.86	35.86	36.26	35.1	9.79M
September 15, 2025	36.02	36.06	36.06	37.1	35.88	9.55M
September 12, 2025	36.8	36.13	36.13	37.38	36.09	10.61M
September 11, 2025	36	36.87	36.87	37.09	35.97	11.07M
September 10, 2025	37.06	36.43	36.43	37.34	35.97	12.42M
September 09, 2025	37.84	37.45	37.45	38.42	37.11	15.62M
September 08, 2025	36.6	38.03	38.03	39.4	35.2	23.95M
September 05, 2025	33.88	36.55	36.55	36.76	33.88	18.51M
September 04, 2025	34.84	33.77	33.77	36.49	33.03	14.35M

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