Shandong Nanshan Zhishang Sci-Tech Co.,Ltd. - 300918.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	17.35	17.29	17.29	17.55	17.26	6.69M
February 12, 2026	17.3	17.39	17.39	17.63	17.18	11.11M
February 11, 2026	17.75	17.73	17.73	18.65	17.55	17.47M
February 10, 2026	17.7	17.77	17.77	17.98	17.66	8.37M
February 09, 2026	17.76	17.76	17.76	17.82	17.4	10.18M
February 06, 2026	16.79	17.44	17.44	17.78	16.75	15.16M
February 05, 2026	16.96	16.93	16.93	17.38	16.8	8.96M
February 04, 2026	17.12	17.17	17.17	17.55	17.02	10.35M
February 03, 2026	16.55	17.2	17.2	17.51	16.43	14.1M
February 02, 2026	16.51	16.42	16.42	16.86	16.36	7.29M
January 30, 2026	16.6	16.67	16.67	16.87	16.38	9.46M
January 29, 2026	17.14	16.68	16.68	17.24	16.6	10.27M
January 28, 2026	17.4	17.15	17.15	17.55	17.01	8.57M
January 27, 2026	17.35	17.27	17.27	17.41	16.8	10.97M
January 26, 2026	18.79	17.5	17.5	18.93	17.2	27.05M
January 23, 2026	18.31	18.63	18.63	18.8	18.2	15.5M
January 22, 2026	18.3	18.24	18.24	18.8	18.14	10.77M
January 21, 2026	17.95	18.38	18.38	18.55	17.89	10.96M
January 20, 2026	18.48	18.09	18.09	18.66	17.9	15.17M
January 19, 2026	18.46	18.62	18.62	18.89	18.16	17.81M
January 16, 2026	18.6	18.54	18.54	19.45	18.5	25.26M
January 15, 2026	19.72	18.19	18.19	19.72	17.95	44.39M
January 14, 2026	19	20.25	20.25	21.51	18.82	61.07M
January 13, 2026	20.32	19.12	19.12	21.28	19.03	31.15M
January 12, 2026	19.5	20.23	20.23	20.26	19.05	35.52M
January 09, 2026	19	19.38	19.38	19.59	18.76	29.12M
January 08, 2026	18.08	18.75	18.75	18.88	18	22.56M
January 07, 2026	18.04	18.23	18.23	18.44	17.95	15.53M
January 06, 2026	18	18.03	18.03	18.22	17.86	14.45M
January 05, 2026	18.29	18.11	18.11	18.46	17.93	18.19M
December 31, 2025	18.6	18.59	18.59	18.92	18.1	34.48M
December 30, 2025	17.35	19.06	19.06	19.08	17.33	43.02M
December 29, 2025	17.15	17.69	17.69	17.88	17	22.58M
December 26, 2025	17.15	17.17	17.17	17.55	17.08	18.88M
December 25, 2025	16.59	17.34	17.34	17.48	16.37	27.76M
December 24, 2025	15.71	16.59	16.59	17.48	15.5	28.57M
December 23, 2025	16.05	15.8	15.8	16.09	15.72	8.32M
December 22, 2025	16.14	16.05	16.05	16.25	15.98	9.74M
December 19, 2025	16.24	16.04	16.04	16.35	16.01	11.37M
December 18, 2025	15.65	15.99	15.99	16.15	15.59	13.48M
December 17, 2025	15.48	15.8	15.8	15.98	15.35	14.94M
December 16, 2025	15.35	15.53	15.53	15.76	15.17	14.31M
December 15, 2025	15.45	15.4	15.4	15.63	15.38	8.05M
December 12, 2025	15.23	15.54	15.54	15.73	15.15	14.06M
December 11, 2025	15.64	15.3	15.3	15.83	15.29	17.98M
December 10, 2025	16.63	15.6	15.6	16.68	15.15	38.63M
December 09, 2025	17.7	17.5	17.5	17.94	17.5	5.5M
December 08, 2025	17.85	17.86	17.86	17.95	17.64	5.74M
December 05, 2025	17.51	17.92	17.92	17.97	16.97	9.04M
December 04, 2025	18.15	17.57	17.57	18.2	17.5	7M
December 03, 2025	18.12	17.42	17.42	18.17	17.38	5.75M
December 02, 2025	18.5	17.9	17.9	18.56	17.9	6.89M
December 01, 2025	17.95	18.58	18.58	18.65	17.95	8.18M
November 28, 2025	18.15	18.05	18.05	18.25	17.81	4.23M
November 27, 2025	18.05	18.16	18.16	18.67	17.97	8.43M
November 26, 2025	17.68	17.93	17.93	18.26	17.55	7.18M
November 25, 2025	17.61	17.71	17.71	18	17.61	5.81M
November 24, 2025	17.6	17.5	17.5	17.8	17.31	5.22M
November 21, 2025	17.61	17.68	17.68	18.02	17.25	7.01M
November 20, 2025	18	17.76	17.76	18.19	17.64	4.29M

Shandong Nanshan Zhishang Sci-Tech Co.,Ltd. (300918.SZ) SHZ