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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	24.7	24.92	24.92	25.78	24.7	8.26M
January 12, 2026	24.39	24.74	24.74	24.87	24.31	4.48M
January 09, 2026	24.35	24.39	24.39	24.57	24.17	3.6M
January 08, 2026	24.49	24.4	24.4	24.6	24.01	2.68M
January 07, 2026	24.06	24.51	24.51	24.86	24	5.11M
January 06, 2026	24.15	24.09	24.09	24.89	23.89	4.3M
January 05, 2026	23.71	24.18	24.18	24.18	23.64	3.25M
December 31, 2025	24.04	23.64	23.64	24.19	23.52	4.1M
December 30, 2025	24.08	23.93	23.93	24.13	23.65	4.27M
December 29, 2025	24.65	24.15	24.15	24.65	24.01	3.69M
December 26, 2025	25.08	24.66	24.66	25.17	24.5	3.78M
December 25, 2025	24.5	25.19	25.19	25.59	24.5	5.22M
December 24, 2025	24.28	24.5	24.5	24.92	24.01	3.62M
December 23, 2025	24.09	24.4	24.4	24.86	24.07	4.01M
December 22, 2025	23.86	24.25	24.25	24.25	23.55	3.63M
December 19, 2025	23.72	23.96	23.96	24.48	23.64	3.48M
December 18, 2025	24.14	23.72	23.72	24.24	23.7	2.1M
December 17, 2025	23.6	24.14	24.14	24.15	23.49	2.98M
December 16, 2025	24.4	23.7	23.7	24.4	23.51	4.13M
December 15, 2025	23.36	24.36	24.36	24.42	23	6.82M
December 12, 2025	22.7	23.29	23.29	23.45	22.58	3.61M
December 11, 2025	23.29	22.8	22.8	23.33	22.68	2.1M
December 10, 2025	22.81	23.28	23.28	23.29	22.73	1.82M
December 09, 2025	23.08	22.92	22.92	23.16	22.87	1.68M
December 08, 2025	23.15	23.09	23.09	23.35	22.81	2.81M
December 05, 2025	22.99	22.98	22.98	23.02	22.45	2.49M
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

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