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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	11.85	11.86	11.86	11.91	11.7	5.21M
July 16, 2025	12.03	11.84	11.84	12.04	11.8	6.26M
July 15, 2025	11.93	12.05	12.05	12.05	11.73	9.94M
July 14, 2025	11.72	11.76	11.76	11.82	11.67	3.89M
July 11, 2025	11.83	11.75	11.75	11.85	11.63	4.67M
July 10, 2025	11.98	11.85	11.85	11.98	11.71	6.57M
July 09, 2025	11.97	12	12	12.11	11.87	6.36M
July 08, 2025	11.91	11.98	11.98	12.01	11.82	8.99M
July 07, 2025	11.7	11.91	11.91	11.92	11.53	5.66M
July 04, 2025	11.77	11.75	11.75	11.84	11.52	6.17M
July 03, 2025	11.56	11.77	11.77	11.81	11.53	7.6M
July 02, 2025	11.4	11.56	11.56	11.6	11.31	7.87M
July 01, 2025	11.43	11.44	11.44	11.49	11.23	6.41M
June 30, 2025	11.4	11.45	11.45	11.45	11.2	7.25M
June 27, 2025	11.69	11.49	11.49	11.72	11.24	11.38M
June 26, 2025	11.87	11.69	11.69	11.91	11.55	6.49M
June 25, 2025	11.63	11.88	11.88	11.93	11.63	6.99M
June 24, 2025	11.4	11.63	11.63	11.75	11.36	5.96M
June 23, 2025	11.37	11.32	11.32	11.48	11.25	5.89M
June 20, 2025	11.95	11.43	11.43	12.16	11.43	11.29M
June 19, 2025	12.03	11.98	11.98	12.13	11.73	8.06M
June 18, 2025	11.83	12.03	12.03	12.05	11.64	7.82M
June 17, 2025	12.08	11.82	11.82	12.09	11.72	7.4M
June 16, 2025	12.27	12.08	12.08	12.45	12.07	8.31M
June 13, 2025	12.26	12.28	12.28	12.47	12.1	13.15M
June 12, 2025	11.98	12.28	12.28	12.38	11.96	16.03M
June 11, 2025	11.58	12	12	12.16	11.53	12.1M
June 10, 2025	11.85	11.58	11.58	11.85	11.53	7.67M
June 09, 2025	12.12	11.8	11.8	12.18	11.78	9M
June 06, 2025	12.2	12.11	12.11	12.37	12.02	9.93M
June 05, 2025	12.49	12.01	12.01	12.49	11.87	13.26M
June 04, 2025	11.81	12.26	12.26	12.28	11.53	18.52M
June 03, 2025	11.66	11.92	11.77	11.92	11.57	9.99M
May 30, 2025	11.73	11.73	11.58	11.86	11.64	6.09M

Sanyou Corporation Limited (300932.SZ) SHZ