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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	21.42	20.07	20.07	21.52	19.83	27.39M
June 12, 2025	21.69	21.75	21.75	22.12	21.42	19.38M
June 11, 2025	20.84	21.93	21.93	22.2	20.84	33.48M
June 10, 2025	20.92	20.92	20.92	21.68	20.08	26.08M
June 09, 2025	19.63	20.79	20.79	21.15	19.63	25.03M
June 06, 2025	20.22	19.69	19.69	20.36	19.58	15.81M
June 05, 2025	20.01	20.4	20.4	20.67	19.82	17.47M
June 04, 2025	19.63	20.13	20.13	20.45	19.63	13.8M
June 03, 2025	19.3	19.76	19.76	19.89	19.3	11.11M
May 30, 2025	20.01	19.3	19.3	20.2	19.3	17.49M
May 29, 2025	20.43	20.25	20.25	20.87	20.05	14.88M
May 28, 2025	20.8	20.47	20.47	21	20.25	14.36M
May 27, 2025	20.5	20.88	20.88	20.9	19.91	16.19M
May 26, 2025	20.6	20.65	20.65	20.66	20.18	14.06M

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