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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	20.5	21.31	21.31	21.49	20.35	18.75M
September 04, 2025	21.64	20.45	20.45	22.02	20.21	19.98M
September 03, 2025	23.2	21.74	21.74	23.28	21.66	27.69M
September 02, 2025	21.51	23.13	23.13	23.24	20	46.84M
September 01, 2025	22.22	21.62	21.62	22.55	21.28	24.52M
August 29, 2025	23.42	22.65	22.65	23.48	22.33	28.38M
August 28, 2025	22.83	23.44	23.44	23.82	22.38	42.11M
August 27, 2025	22.09	22.84	22.84	23.42	21.86	44M
August 26, 2025	22.2	21.92	21.92	22.4	21.7	23.17M
August 25, 2025	22.18	22.3	22.3	22.6	21.9	35.03M
August 22, 2025	20.33	22.4	22.4	23.21	20.21	58.02M
August 21, 2025	20.95	20.36	20.36	20.95	20.21	19.47M
August 20, 2025	20.91	21.01	21.01	21.1	20.65	16.57M
August 19, 2025	20.91	21.28	21.28	21.78	20.11	37.11M
August 18, 2025	20.82	21.1	21.1	21.51	20.36	29.22M
August 15, 2025	20.19	20.64	20.64	20.78	20.16	20.53M
August 14, 2025	20.81	20.43	20.43	21.23	20.17	24.8M
August 13, 2025	20.15	20.72	20.72	21.2	19.92	25.49M
August 12, 2025	20.81	20.29	20.29	21	20.05	23.31M
August 11, 2025	19.93	20.17	20.17	20.59	19.85	14.78M
August 08, 2025	20.5	19.84	19.84	20.5	19.79	12.59M
August 07, 2025	20.75	20.44	20.44	20.8	20.27	18.46M
August 06, 2025	20.18	20.9	20.9	21.36	19.95	31.46M
August 05, 2025	19.95	20.33	20.33	20.63	19.62	34.46M
August 04, 2025	18.61	19.62	19.62	19.64	18.58	14.81M
August 01, 2025	19.03	18.76	18.76	19.24	18.68	8.6M
July 31, 2025	19.05	19.11	19.11	19.57	18.91	10.85M
July 30, 2025	19.4	19.25	19.25	19.46	19.05	8.69M
July 29, 2025	19.48	19.45	19.45	19.5	19.16	15.22M
July 28, 2025	19.76	19.66	19.66	20.3	19.58	17.27M
July 25, 2025	19.6	19.59	19.59	19.77	19.36	9.9M
July 24, 2025	19.6	19.65	19.65	20.44	19.55	19.97M
July 23, 2025	19.45	19.56	19.56	20.12	19.2	13.45M
July 22, 2025	20.06	19.69	19.69	20.37	19.61	22.35M
July 21, 2025	20.33	20.37	20.37	20.7	19.76	25.55M
July 18, 2025	20.48	20.32	20.32	20.98	19.91	33.38M
July 17, 2025	19.25	20.15	20.15	20.2	19.02	30.02M
July 16, 2025	18.59	19.29	19.29	20.08	18.46	33.13M
July 15, 2025	18.7	18.59	18.59	18.77	18.23	13.26M
July 14, 2025	18.25	18.6	18.6	18.93	18.01	19.81M
July 11, 2025	17.76	18.2	18.2	18.59	17.53	18.68M
July 10, 2025	17.8	17.81	17.81	18	17.58	11.67M
July 09, 2025	18.81	17.91	17.91	19.1	17.81	24.21M
July 08, 2025	18.08	18.15	18.15	18.25	17.97	10.03M
July 07, 2025	18.05	18.13	18.13	18.25	17.85	6.75M
July 04, 2025	18.17	18.08	18.08	18.41	17.87	9.22M
July 03, 2025	18.3	18.25	18.25	18.68	18.07	8.5M
July 02, 2025	18.74	18.32	18.32	18.86	17.92	12.62M
July 01, 2025	19.11	18.76	18.76	19.21	18.68	11.01M
June 30, 2025	19.12	19.23	19.23	19.51	19.08	10.91M
June 27, 2025	19.25	19.12	19.12	19.4	18.79	10.78M
June 26, 2025	19.53	19.27	19.27	20.23	19.26	17.91M
June 25, 2025	19.3	19.48	19.48	19.58	19.03	17.52M
June 24, 2025	18.11	19.3	19.3	19.58	18.05	24.75M
June 23, 2025	17.78	18	18	18.14	17.78	11.18M
June 20, 2025	18.6	17.94	17.94	18.97	17.91	14.76M
June 19, 2025	18.45	18.77	18.77	19.26	18.08	19.58M
June 18, 2025	19.26	18.9	18.9	19.29	18.65	18.12M
June 17, 2025	19.82	19.42	19.42	19.95	19.09	14.89M
June 16, 2025	19.78	19.82	19.82	20.05	19.52	14.65M

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