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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	11.37	11.1	11.1	11.46	11.05	4.39M
October 16, 2025	11.38	11.47	11.47	11.59	11.23	5.95M
October 15, 2025	10.97	11.33	11.33	11.34	10.93	5.45M
October 14, 2025	11.15	11.03	11.03	11.27	10.98	4.81M
October 13, 2025	10.83	11.15	11.15	11.34	10.55	6.41M
October 10, 2025	11.08	11.14	11.14	11.25	11.08	4.38M
October 09, 2025	11.07	11.12	11.12	11.29	11.05	5.16M
September 30, 2025	11.31	11.03	11.03	11.37	11.02	6.72M
September 29, 2025	11.04	11.32	11.32	11.6	11.03	10.32M
September 26, 2025	11.1	10.99	10.99	11.16	10.84	3.89M
September 25, 2025	11.36	11.12	11.12	11.41	11.06	5.66M
September 24, 2025	11.43	11.36	11.36	11.7	11.2	7.79M
September 23, 2025	11.41	11.43	11.43	11.63	11.06	4.44M
September 22, 2025	11.48	11.52	11.52	11.72	11.22	5.64M
September 19, 2025	11.48	11.3	11.3	11.54	11.24	3.63M
September 18, 2025	11.99	11.48	11.48	11.99	11.39	5.16M
September 17, 2025	11.79	11.77	11.77	11.92	11.69	5.82M
September 16, 2025	11.64	11.83	11.83	11.9	11.55	4.49M
September 15, 2025	11.88	11.61	11.61	11.88	11.57	3.35M
September 12, 2025	11.99	11.81	11.81	12	11.76	3.1M
September 11, 2025	11.66	11.95	11.95	11.97	11.47	5.65M
September 10, 2025	11.62	11.63	11.63	11.7	11.52	3.36M
September 09, 2025	11.76	11.62	11.62	11.84	11.56	4.15M
September 08, 2025	11.82	11.8	11.8	11.85	11.58	5.35M
September 05, 2025	11.48	11.82	11.82	11.82	11.39	4.22M
September 04, 2025	11.49	11.43	11.43	11.65	11.29	3.65M
September 03, 2025	11.78	11.43	11.43	11.79	11.39	4.24M
September 02, 2025	12.05	11.76	11.76	12.08	11.55	6.13M
September 01, 2025	11.91	12.08	12.08	12.52	11.84	7.92M
August 29, 2025	11.94	11.97	11.97	12.12	11.79	5.36M
August 28, 2025	12.08	11.98	11.98	12.33	11.5	8.04M
August 27, 2025	12.54	12.11	12.11	12.54	12.1	6.13M
August 26, 2025	12.41	12.42	12.42	12.62	12.32	6.79M
August 25, 2025	12.51	12.4	12.4	12.53	12.25	6.29M
August 22, 2025	12.38	12.47	12.47	12.52	12.35	5.25M
August 21, 2025	12.42	12.43	12.43	12.52	12.32	5.37M
August 20, 2025	12.19	12.43	12.43	12.45	12.15	6.89M
August 19, 2025	12.26	12.21	12.21	12.29	12.06	4.3M
August 18, 2025	12.35	12.2	12.2	12.43	12.16	7.09M
August 15, 2025	12.21	12.34	12.34	12.4	12.15	4.2M
August 14, 2025	12.46	12.2	12.2	12.55	12.14	5.09M
August 13, 2025	12.57	12.48	12.48	12.58	12.35	5.01M
August 12, 2025	12.82	12.57	12.57	12.86	12.45	6.53M
August 11, 2025	12.31	12.8	12.8	12.85	12.31	8.87M
August 08, 2025	12.12	12.27	12.27	12.43	12.08	7.81M
August 07, 2025	12.38	12.17	12.17	12.4	12.12	6.28M
August 06, 2025	12.35	12.37	12.37	12.47	12.21	8.43M
August 05, 2025	11.96	12.35	12.35	12.4	11.75	12.46M
August 04, 2025	11.43	11.97	11.97	11.98	11.43	11.26M
August 01, 2025	11.48	11.51	11.51	11.64	11.46	3.06M
July 31, 2025	11.47	11.47	11.47	11.65	11.4	4.68M
July 30, 2025	11.52	11.47	11.47	11.58	11.4	3.51M
July 29, 2025	11.74	11.55	11.55	11.76	11.37	6.17M
July 28, 2025	11.58	11.74	11.74	11.84	11.56	7.4M
July 25, 2025	11.68	11.56	11.56	11.69	11.51	5.41M
July 24, 2025	11.7	11.68	11.68	11.7	11.58	4.96M
July 23, 2025	11.76	11.65	11.65	11.76	11.53	5.93M
July 22, 2025	12.01	11.65	11.65	12.01	11.63	8.97M
July 21, 2025	11.9	11.95	11.95	11.98	11.8	7.55M
July 18, 2025	11.86	11.87	11.87	12.19	11.82	7.67M

Sanyou Corporation Limited (300932.SZ) SHZ