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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	12.27	11.73	11.73	12.34	11.7	6.69M
November 18, 2025	12.49	12.23	12.23	12.7	12.19	7.54M
November 17, 2025	12.6	12.49	12.49	12.67	12.4	6.43M
November 14, 2025	12.54	12.54	12.54	12.96	12.43	9.7M
November 13, 2025	12.58	12.59	12.59	12.7	12.46	5.04M
November 12, 2025	12.61	12.6	12.6	12.74	12.55	5.46M
November 11, 2025	12.88	12.75	12.75	12.96	12.67	7.12M
November 10, 2025	12.67	12.83	12.83	12.88	12.46	10.9M
November 07, 2025	12.72	12.69	12.69	12.85	12.64	9.31M
November 06, 2025	12.91	12.76	12.76	12.98	12.68	12.37M
November 05, 2025	12.33	12.95	12.95	13.06	12.21	20.88M
November 04, 2025	11.97	12.48	12.48	12.95	11.92	17.63M
November 03, 2025	11.69	11.94	11.94	11.94	11.58	5.51M
October 31, 2025	11.72	11.69	11.69	11.79	11.67	3.06M
October 30, 2025	11.83	11.72	11.72	11.95	11.69	4.45M
October 29, 2025	11.88	11.92	11.92	12.13	11.76	7.25M
October 28, 2025	11.94	11.9	11.9	11.97	11.82	5.5M
October 27, 2025	12.25	11.94	11.94	12.29	11.91	9.73M
October 24, 2025	12.41	12.18	12.18	12.48	12.04	13.51M
October 23, 2025	11.89	12.39	12.39	12.48	11.87	22.09M
October 22, 2025	11.39	11.82	11.82	12.2	11.3	12.91M
October 21, 2025	11.22	11.38	11.38	11.38	11.14	3.23M
October 20, 2025	11.18	11.19	11.19	11.33	11.1	2.96M
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

Sanyou Corporation Limited (300932.SZ) SHZ