Zhejiang Songyuan Automotive Safety Systems Co.,Ltd. - 300893.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23.63	22.91	22.91	23.63	22.73	2.06M
December 03, 2025	22.91	22.99	22.99	23.34	22.58	2.74M
December 02, 2025	23.19	22.91	22.91	23.39	22.85	2.39M
December 01, 2025	23.63	23.32	23.32	23.83	23.26	3.01M
November 28, 2025	23.58	23.63	23.63	23.75	23.28	1.81M
November 27, 2025	23.67	23.5	23.5	24.18	23.5	2.03M
November 26, 2025	23.4	23.66	23.66	23.9	23.26	2.13M
November 25, 2025	23.65	23.46	23.46	23.97	23.2	3.03M
November 24, 2025	23.92	23.45	23.45	24.05	23.26	2.74M
November 21, 2025	24.31	23.72	23.72	24.54	23.5	4.55M
November 20, 2025	24.88	24.55	24.55	24.88	24.18	2.88M
November 19, 2025	25.09	24.52	24.52	25.16	24.5	3.16M
November 18, 2025	25.45	25	25	26.37	24.89	5.28M
November 17, 2025	25.58	25.17	25.17	25.85	24.68	4.86M
November 14, 2025	24.82	25.41	25.41	25.88	24.82	5.31M
November 13, 2025	24.82	25.15	25.15	25.58	24.5	4.37M
November 12, 2025	24.7	25	25	25.5	24.7	3.65M
November 11, 2025	24.42	25.07	25.07	25.36	24.1	8.03M
November 10, 2025	23.94	24.41	24.41	24.76	23.87	4.54M
November 07, 2025	24.54	24.09	24.09	24.93	24.03	5.2M
November 06, 2025	25.2	24.6	24.6	25.41	24.08	7.84M
November 05, 2025	24.68	25.2	25.2	25.89	24.61	5.82M
November 04, 2025	25.18	24.98	24.98	25.75	24.66	4.38M
November 03, 2025	25.82	25.37	25.37	25.87	24.9	5.44M
October 31, 2025	24.48	25.64	25.64	26.3	24.31	10.07M
October 30, 2025	25.4	24.5	24.5	25.53	24.2	6.76M
October 29, 2025	25.26	25.33	25.33	25.49	24.8	5.31M
October 28, 2025	26.33	25.23	25.23	26.7	25.07	8.25M
October 27, 2025	27	26.25	26.25	27	25.81	9.98M
October 24, 2025	25.65	26.77	26.77	27.69	25.02	12.58M
October 23, 2025	35.26	35.28	35.28	35.95	34.7	6.27M
October 22, 2025	35.31	35.5	35.5	35.86	34.9	5.39M
October 21, 2025	35.83	35.43	35.43	36.26	35.22	7.5M
October 20, 2025	37.22	35.69	35.69	37.95	35.38	10.86M
October 17, 2025	36.41	36.57	36.57	37.98	36.2	10.82M
October 16, 2025	36.07	36.55	36.55	37.2	35.75	8.42M
October 15, 2025	34.88	36.19	36.19	36.36	34.56	8.28M
October 14, 2025	36.64	34.68	34.68	36.68	34.6	8.83M
October 13, 2025	35	36	36	37.05	35	9.43M
October 10, 2025	38.27	37.31	37.31	38.89	37.18	12.38M
October 09, 2025	40.97	38.3	38.3	41.16	37.8	22.24M
September 30, 2025	33.03	39.9	39.9	39.9	32.96	24.42M
September 29, 2025	33.26	33.25	33.25	33.8	32.5	10.32M
September 26, 2025	31.78	33.4	33.4	34.25	31.59	18.88M
September 25, 2025	31.25	32.07	32.07	32.3	31.1	13.79M
September 24, 2025	30.81	31.32	31.32	32.16	30.22	12.09M
September 23, 2025	29.09	30.99	30.99	31.8	28.8	12.09M
September 22, 2025	29	29.09	29.09	29.29	28.7	3.92M
September 19, 2025	29.42	28.97	28.97	29.69	28.88	4.34M
September 18, 2025	30.1	29.59	29.59	30.68	29.31	6.11M
September 17, 2025	30	30.29	30.29	31.1	29.72	5.82M
September 16, 2025	29.61	29.89	29.89	30.03	29.25	4.48M
September 15, 2025	29.16	29.6	29.6	30.19	29.16	8.35M
September 12, 2025	29.41	29.03	29.03	29.75	29.03	3.52M
September 11, 2025	28.6	29.34	29.34	29.7	28.5	7.2M
September 10, 2025	29.86	28.73	28.73	30.1	28.62	9.76M
September 09, 2025	31	30.6	30.6	31	29.88	6.07M
September 08, 2025	31.84	31.18	31.18	31.84	30.55	6.04M
September 05, 2025	31.48	31.97	31.97	32.09	30.89	8.17M
September 04, 2025	30.48	31.7	31.7	31.81	29.92	9.5M

Zhejiang Songyuan Automotive Safety Systems Co.,Ltd. (300893.SZ) SHZ