Sanyou Corporation Limited - 300932.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.82	13.33	13.33	13.82	13.3	15.79M
February 12, 2026	13.76	13.84	13.84	14.1	13.31	21.96M
February 11, 2026	13.98	13.64	13.64	14.34	13.52	27.73M
February 10, 2026	13.97	13.71	13.71	14.08	13.71	10.99M
February 09, 2026	13.92	14.04	14.04	14.15	13.61	17.31M
February 06, 2026	13.36	13.82	13.82	14.26	13.1	21.52M
February 05, 2026	13.9	13.47	13.47	13.95	13.34	14.15M
February 04, 2026	13.79	14.14	14.14	14.3	13.58	21.84M
February 03, 2026	13.47	13.78	13.78	13.79	13.34	13.03M
February 02, 2026	13.42	13.47	13.47	13.77	13.31	13.12M
January 30, 2026	13.19	13.33	13.33	13.58	12.91	10M
January 29, 2026	13.26	13.14	13.14	13.64	13.04	11.2M
January 28, 2026	13.43	13.25	13.25	13.58	13.22	9.2M
January 27, 2026	13.7	13.55	13.55	13.82	13.1	13.53M
January 26, 2026	13.9	13.67	13.67	14.54	13.65	18.25M
January 23, 2026	13.91	13.93	13.93	14.23	13.62	16.88M
January 22, 2026	13.51	13.86	13.86	14.06	13.36	18.12M
January 21, 2026	13.66	13.34	13.34	13.66	13.24	12.71M
January 20, 2026	13.67	13.79	13.79	14.25	13.42	21.7M
January 19, 2026	12.88	13.61	13.61	13.67	12.81	19.6M
January 16, 2026	13.88	13.1	13.1	13.89	13.06	20.19M
January 15, 2026	13.19	13.15	13.15	13.38	12.96	11.79M
January 14, 2026	12.89	13.19	13.19	13.58	12.68	22.63M
January 13, 2026	12.7	12.89	12.89	13.03	12.45	16.78M
January 12, 2026	12.7	12.62	12.62	12.88	12.52	10.96M
January 09, 2026	12.46	12.45	12.45	12.54	12.2	10.55M
January 08, 2026	12.41	12.37	12.37	12.46	12.17	7.81M
January 07, 2026	12.26	12.26	12.26	12.58	12.14	10.49M
January 06, 2026	12.31	12.2	12.2	12.48	12.09	7.12M
January 05, 2026	12.25	12.23	12.23	12.55	12.09	9.08M
December 31, 2025	11.95	11.99	11.99	12.11	11.86	6.54M
December 30, 2025	12.13	11.87	11.87	12.13	11.85	5.46M
December 29, 2025	12.19	12.19	12.19	12.33	12.06	3.61M
December 26, 2025	12.49	12.2	12.2	12.49	12.15	4.82M
December 25, 2025	12.42	12.41	12.41	12.45	12.31	4.48M
December 24, 2025	12.35	12.46	12.46	12.57	12.26	5.49M
December 23, 2025	12.53	12.35	12.35	12.59	12.2	5.07M
December 22, 2025	12.53	12.52	12.52	12.7	12.43	6.39M
December 19, 2025	12.64	12.55	12.55	12.74	12.51	5.25M
December 18, 2025	12.79	12.62	12.62	12.89	12.57	6.48M
December 17, 2025	12.72	12.79	12.79	12.85	12.34	9.94M
December 16, 2025	12.93	12.68	12.68	13.03	12.53	9.53M
December 15, 2025	12.78	12.86	12.86	13.14	12.65	11.63M
December 12, 2025	12.77	12.65	12.65	12.99	12.6	7.74M
December 11, 2025	13.15	12.81	12.81	13.18	12.77	9.36M
December 10, 2025	12.89	13.12	13.12	13.41	12.73	16.11M
December 09, 2025	12.42	12.97	12.97	13.15	12.33	25.92M
December 08, 2025	13.6	12.48	12.48	13.95	12.28	34.44M
December 05, 2025	13.69	13.32	13.32	14.22	13.13	21.78M
December 04, 2025	13.39	13.67	13.67	13.9	13.35	17.9M
December 03, 2025	12.77	13.46	13.46	14.13	12.71	31.33M
December 02, 2025	12.11	12.7	12.7	12.89	12.05	15.56M
December 01, 2025	11.96	12.06	12.06	12.28	11.86	6.63M
November 28, 2025	11.79	11.94	11.94	11.99	11.73	5.06M
November 27, 2025	11.42	11.83	11.83	11.97	11.4	6.95M
November 26, 2025	11.54	11.53	11.53	11.85	11.44	6.9M
November 25, 2025	11.28	11.46	11.46	11.72	11.2	6.85M
November 24, 2025	10.83	11.19	11.19	11.35	10.68	7.36M
November 21, 2025	11.59	10.79	10.79	11.59	10.78	7.58M
November 20, 2025	11.85	11.62	11.62	11.89	11.57	3.68M

Sanyou Corporation Limited (300932.SZ) SHZ