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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Sanyou Corporation Limited (300932.SZ) SHZ