Shenglan Technology Co., Ltd. - 300843.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	58.07	55.36	55.36	60.6	55.36	11.42M
September 25, 2025	55.22	58.45	58.45	59.9	55.22	16.27M
September 24, 2025	55.96	55.18	55.18	56.39	54.3	11.24M
September 23, 2025	61.1	57.04	57.04	61.98	55.21	16.81M
September 22, 2025	57.92	61.19	61.19	62.08	57.5	15.03M
September 19, 2025	59.34	57.92	57.82	60.3	57.51	10.79M
September 18, 2025	59.25	59.84	59.74	62.96	58.66	21.93M
September 17, 2025	53.66	60.18	60.08	64.01	53.5	28.11M
September 16, 2025	52.5	53.7	53.61	54.07	51.97	10.15M
September 15, 2025	54	52.84	52.75	54.49	52.28	11.38M
September 12, 2025	55.84	55.05	55.05	57.75	55	13.88M
September 11, 2025	55.25	57.37	57.37	58.4	53.43	16.12M
September 10, 2025	55	55.4	55.4	56.98	53.99	14.1M
September 09, 2025	55.02	54.1	54.1	57.87	53.81	11.02M
September 08, 2025	60	56.02	56.02	60.3	54.85	16.81M
September 05, 2025	55.84	56.55	56.55	57.69	52.25	15.49M
September 04, 2025	55.01	53.4	53.4	60.5	51.57	18.9M
September 03, 2025	57.52	54.2	54.2	57.81	53.68	13.12M
September 02, 2025	63.5	57.8	57.8	66.66	55.36	18.42M
September 01, 2025	63.59	65.03	65.03	65.81	61.5	15.87M
August 29, 2025	63.63	63.59	63.59	65.1	59.7	16.78M
August 28, 2025	53.11	64.9	64.9	66.38	51.98	25.95M
August 27, 2025	52.4	55.34	55.34	56.6	50.9	19.5M
August 26, 2025	54.54	52.8	52.8	55.98	52.5	16.92M
August 25, 2025	55.98	54.48	54.48	56.82	53.01	19.37M
August 22, 2025	48	56.62	56.62	58.17	48	25.98M
August 21, 2025	46.81	48.81	48.81	50.66	44.83	19.2M
August 20, 2025	47.93	46.7	46.7	47.93	45	15.05M
August 19, 2025	48.81	49.3	49.3	50.45	47.81	21.55M
August 18, 2025	44.56	52	52	52.6	44.37	28.02M
August 15, 2025	42.01	44.92	44.92	46.68	40.9	27.4M
August 14, 2025	38.51	40.34	40.34	43.7	38.51	30.6M
August 13, 2025	34.91	39.16	39.16	40	34.49	32.02M
August 12, 2025	35.01	34.7	34.7	35.49	34.5	11.8M
August 11, 2025	34.85	35.19	35.19	35.51	34.79	15.28M
August 08, 2025	35.51	34.86	34.86	36.2	34.46	26.43M
August 07, 2025	33.1	36.9	36.9	39.35	33.1	35.92M
August 06, 2025	33	32.79	32.79	33.03	32.45	6.64M
August 05, 2025	31.91	32.95	32.95	33.05	31.62	11.22M
August 04, 2025	31.28	31.77	31.77	31.77	31	5.02M
August 01, 2025	30.91	31.09	31.09	31.48	30.65	3.8M
July 31, 2025	30.99	30.97	30.97	31.88	30.78	6.17M
July 30, 2025	31.41	30.98	30.98	31.5	30.6	3.42M
July 29, 2025	30.91	31.59	31.59	31.69	30.76	4.79M
July 28, 2025	31.12	31.05	31.05	31.34	30.9	2.89M
July 25, 2025	30.76	30.97	30.97	31	30.64	3.06M
July 24, 2025	30.53	30.8	30.8	30.96	30.53	2.85M
July 23, 2025	31.2	30.5	30.5	31.28	30.5	5.41M
July 22, 2025	31.69	31.46	31.46	32.35	31.3	5.31M
July 21, 2025	31.58	31.71	31.71	31.82	31.24	4.15M
July 18, 2025	32.05	31.61	31.61	32.22	31.38	4.72M
July 17, 2025	31.6	32.05	32.05	32.2	31.28	5.86M
July 16, 2025	31.39	31.59	31.59	32.17	31.08	6.12M
July 15, 2025	31.12	31.39	31.39	31.96	31.06	4.34M
July 14, 2025	31.17	31.29	31.29	31.57	30.92	3.11M
July 11, 2025	32.24	31.32	31.32	32.32	31.11	5.42M
July 10, 2025	31.71	31.73	31.73	32.44	31.42	6.92M
July 09, 2025	31.68	31.6	31.6	31.9	31.43	5.46M
July 08, 2025	31.15	31.7	31.7	31.86	30.75	8M
July 07, 2025	30.6	31.12	31.12	31.59	30	6.31M

Shenglan Technology Co., Ltd. (300843.SZ) SHZ