Shinry Technologies Co., Ltd. (300745.SZ) SHZ
25.64
-0.29(-1.12%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
25.64
-0.29(-1.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 25.9 | 25.64 | 25.64 | 26.43 | 25.56 | 4.33M |
| March 12, 2026 | 26.28 | 25.93 | 25.93 | 26.88 | 25.82 | 3.96M |
| March 11, 2026 | 26.47 | 26.36 | 26.36 | 27.17 | 26.22 | 4.56M |
| March 10, 2026 | 28 | 26.73 | 26.73 | 28 | 26.24 | 2.91M |
| March 09, 2026 | 25.41 | 26.1 | 26.1 | 26.58 | 25.41 | 6.41M |
| March 06, 2026 | 28 | 25.99 | 25.99 | 28.58 | 25.38 | 12.03M |
| March 05, 2026 | 27.31 | 27.96 | 27.96 | 28.38 | 27.05 | 6.33M |
| March 04, 2026 | 27.23 | 26.43 | 26.43 | 27.77 | 26.01 | 4.11M |
| March 03, 2026 | 26.51 | 26.43 | 26.43 | 28.24 | 26.28 | 9.17M |
| March 02, 2026 | 27.23 | 26.41 | 26.41 | 27.45 | 26.24 | 5.44M |
| February 27, 2026 | 27.23 | 27.66 | 27.66 | 27.67 | 26.9 | 3.98M |
| February 26, 2026 | 27.83 | 27.32 | 27.32 | 27.88 | 27.14 | 3.11M |
| February 25, 2026 | 28.82 | 27.77 | 27.77 | 28.82 | 27.7 | 5.72M |
| February 24, 2026 | 27.84 | 28.69 | 28.69 | 28.76 | 27.46 | 8.62M |
| February 13, 2026 | 26.46 | 26.69 | 0 | 26.95 | 26.32 | 3.24M |
| February 12, 2026 | 25.92 | 26.46 | 0 | 26.95 | 25.8 | 3.46M |
| February 11, 2026 | 26 | 25.91 | 0 | 26.19 | 25.9 | 1.78M |
| February 10, 2026 | 26.19 | 26.04 | 0 | 26.31 | 26.01 | 2.48M |
| February 09, 2026 | 26.31 | 26.22 | 0 | 26.49 | 25.78 | 3.82M |
| February 06, 2026 | 25.59 | 25.54 | 0 | 25.94 | 25.26 | 2.87M |
| February 05, 2026 | 26.2 | 25.71 | 0 | 26.2 | 25.56 | 2.91M |
| February 04, 2026 | 26 | 26.22 | 0 | 26.46 | 25.88 | 4.42M |
| February 03, 2026 | 26.28 | 26.03 | 0 | 26.32 | 25.63 | 3.55M |
| February 02, 2026 | 26.33 | 25.97 | 0 | 26.91 | 25.84 | 4.4M |
| January 30, 2026 | 26.73 | 26.7 | 0 | 27.67 | 25.87 | 8.93M |
| January 29, 2026 | 28.41 | 27.64 | 0 | 28.83 | 27.29 | 5.88M |
| January 28, 2026 | 29.47 | 28.58 | 0 | 29.61 | 28.31 | 5.36M |
| January 27, 2026 | 29.14 | 29.66 | 0 | 29.75 | 28.05 | 6.23M |
| January 26, 2026 | 30.2 | 29.35 | 0 | 30.3 | 28.85 | 7.03M |
| January 23, 2026 | 29.43 | 30.29 | 0 | 30.75 | 29.18 | 8.63M |
| January 22, 2026 | 29.87 | 29.33 | 0 | 31.1 | 29.12 | 6.79M |
| January 21, 2026 | 28.11 | 29.28 | 0 | 29.5 | 27.83 | 7.45M |
| January 20, 2026 | 29.1 | 28.29 | 0 | 29.39 | 28 | 6.6M |
| January 19, 2026 | 29.02 | 29.18 | 0 | 30.07 | 29 | 6.38M |
| January 16, 2026 | 29.48 | 29.1 | 0 | 30.6 | 28.91 | 7.89M |
| January 15, 2026 | 28.63 | 28.91 | 0 | 29.55 | 28.44 | 7.23M |
| January 14, 2026 | 28.75 | 28.76 | 0 | 29.19 | 28.01 | 8.17M |
| January 13, 2026 | 29.3 | 28.76 | 0 | 29.82 | 28.55 | 7.15M |
| January 12, 2026 | 29.5 | 29.28 | 0 | 29.58 | 28.69 | 8.05M |
| January 09, 2026 | 30.55 | 29.55 | 0 | 30.58 | 29.19 | 7.71M |
| January 08, 2026 | 30.6 | 30.41 | 0 | 31.26 | 29.95 | 12.89M |
| January 07, 2026 | 27.09 | 30.8 | 0 | 31.29 | 26.75 | 21.12M |
| January 06, 2026 | 26.39 | 27.19 | 0 | 27.5 | 26.22 | 7.5M |
| January 05, 2026 | 25.76 | 26.08 | 0 | 26.31 | 25.51 | 4.55M |
| December 31, 2025 | 26.1 | 25.76 | 0 | 26.18 | 25.4 | 3.9M |
| December 30, 2025 | 26.18 | 25.92 | 0 | 26.42 | 25.84 | 4.45M |
| December 29, 2025 | 27.05 | 26.31 | 0 | 27.18 | 26.13 | 4.55M |
| December 26, 2025 | 27.84 | 26.96 | 0 | 28.2 | 26.9 | 7.27M |
| December 25, 2025 | 26.85 | 28 | 0 | 29.17 | 26.7 | 11.49M |
| December 24, 2025 | 25 | 27.35 | 0 | 28.18 | 24.83 | 14.11M |
| December 23, 2025 | 24.89 | 24.9 | 0 | 25.45 | 24.75 | 3.29M |
| December 22, 2025 | 25.04 | 24.86 | 0 | 25.53 | 24.81 | 2.73M |
| December 19, 2025 | 24.71 | 25.03 | 0 | 25.15 | 24.7 | 2.72M |
| December 18, 2025 | 25.01 | 24.52 | 0 | 25.09 | 24.4 | 3.36M |
| December 17, 2025 | 25 | 25.09 | 0 | 25.27 | 24.38 | 5.22M |
| December 16, 2025 | 26.03 | 24.99 | 0 | 26.15 | 24.93 | 5.08M |
| December 15, 2025 | 26.3 | 26.07 | 0 | 26.62 | 25.62 | 5.16M |
| December 12, 2025 | 26.64 | 26.32 | 0 | 26.93 | 26.27 | 4.18M |
| December 11, 2025 | 27.32 | 26.64 | 0 | 27.85 | 26.45 | 5.16M |
| December 10, 2025 | 27.88 | 27.1 | 0 | 27.88 | 26.56 | 5.58M |