Anhui Shiny Electronic Technology Company Limited - 300956.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	18.3	18.01	18.01	18.47	17.96	6.15M
September 29, 2025	18.02	18.26	18.26	18.68	17.68	7.17M
September 26, 2025	18.29	17.92	17.92	18.4	17.88	6.91M
September 25, 2025	18.6	18.39	18.39	18.73	18.34	6.93M
September 24, 2025	18.5	18.7	18.7	18.76	18.09	7.98M
September 23, 2025	18.78	18.42	18.42	18.85	17.88	10.28M
September 22, 2025	18.66	18.89	18.89	18.95	18.5	8.28M
September 19, 2025	19.12	18.67	18.67	19.28	18.54	10.05M
September 18, 2025	20.5	18.93	18.93	20.5	18.72	15.62M
September 17, 2025	19.64	19.46	19.46	19.89	19.42	13.05M
September 16, 2025	19.7	19.71	19.71	19.99	19.37	15.29M
September 15, 2025	19.98	20.28	20.28	20.36	19.66	19.83M
September 12, 2025	20.5	19.88	19.88	20.75	19.81	28.51M
September 11, 2025	19.54	21.44	21.44	22.35	18.7	41.69M
September 10, 2025	17.6	19.39	19.39	20.79	17.6	35.72M
September 09, 2025	17.65	17.57	17.57	17.85	17.31	6.81M
September 08, 2025	17.31	17.63	17.63	17.71	17.31	6.01M
September 05, 2025	16.76	17.32	17.32	17.32	16.67	6.06M
September 04, 2025	16.88	16.72	16.72	17.38	16.51	6.3M
September 03, 2025	17.24	16.81	16.81	17.35	16.8	5.91M
September 02, 2025	17.82	17.27	17.27	17.82	16.95	7.75M
September 01, 2025	18.16	17.82	17.82	18.24	17.7	12.62M
August 29, 2025	17.56	18.17	18.17	18.34	17.33	16.84M
August 28, 2025	17.42	17.56	17.56	17.56	16.6	8.76M
August 27, 2025	17.94	17.19	17.19	17.95	17.18	8.52M
August 26, 2025	17.79	17.8	17.8	17.97	17.58	6.03M
August 25, 2025	17.9	17.79	17.79	18.11	17.66	9.34M
August 22, 2025	17.82	17.88	17.88	18.06	17.79	8.08M
August 21, 2025	18.37	17.89	17.89	18.38	17.73	11.61M
August 20, 2025	17.6	18.17	18.17	18.18	17.34	14.69M
August 19, 2025	17.44	17.6	17.6	17.6	17.2	8.97M
August 18, 2025	17.35	17.43	17.43	17.58	17.16	8.82M
August 15, 2025	16.78	17.08	17.08	17.14	16.77	5.96M
August 14, 2025	17.15	16.8	16.8	17.29	16.8	7.37M
August 13, 2025	17.15	17.09	17.09	17.25	17	6.21M
August 12, 2025	17.36	17.15	17.15	17.69	17.05	10.64M
August 11, 2025	16.64	17.12	17.12	17.19	16.64	7.19M
August 08, 2025	16.9	16.67	16.67	16.9	16.53	4.82M
August 07, 2025	16.87	16.79	16.79	17.13	16.76	6.72M
August 06, 2025	16.86	16.91	16.91	17.16	16.72	8.77M
August 05, 2025	16.41	16.85	16.85	16.97	16.41	11.73M
August 04, 2025	16.05	16.38	16.38	16.39	15.9	4.2M
August 01, 2025	16.08	16.15	16.15	16.3	16.03	3.39M
July 31, 2025	16.2	16.1	16.1	16.44	16.03	5.29M
July 30, 2025	16.5	16.28	16.28	16.5	16.11	4.85M
July 29, 2025	16.57	16.51	16.51	16.67	16.3	5.49M
July 28, 2025	16.5	16.51	16.51	16.55	16.36	4.8M
July 25, 2025	16.23	16.41	16.41	16.52	16.12	6.17M
July 24, 2025	16.06	16.19	16.19	16.3	16.03	3.94M
July 23, 2025	16.19	16.04	16.04	16.3	16.02	4.47M
July 22, 2025	16.52	16.27	16.27	16.53	16.2	6.02M
July 21, 2025	16.5	16.51	16.51	16.54	16.36	4.96M
July 18, 2025	16.49	16.44	16.44	16.57	16.33	5.1M
July 17, 2025	16.58	16.49	16.49	16.67	16.44	7.67M
July 16, 2025	16.7	16.59	16.59	16.95	16.53	8.69M
July 15, 2025	16.46	16.85	16.85	16.87	16.2	11.41M
July 14, 2025	16.1	16.45	16.45	16.54	15.95	8.03M
July 11, 2025	16.1	16.09	16.09	16.12	15.83	4.63M
July 10, 2025	16.2	16.01	16.01	16.36	15.93	4.84M
July 09, 2025	16.6	16.19	16.19	16.65	16.14	6.94M

Anhui Shiny Electronic Technology Company Limited (300956.SZ) SHZ