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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	19.86	19.15	19.15	19.86	18.5	9.86M
November 13, 2025	19.86	18.85	18.85	19.86	18.65	5.14M
November 12, 2025	19.09	18.92	18.92	19.2	18.58	5.33M
November 11, 2025	19.16	19	19	19.24	18.81	6.07M
November 10, 2025	19.41	19.02	19.02	19.52	18.91	8.68M
November 07, 2025	19.86	19.31	19.31	19.94	19.28	13.06M
November 06, 2025	19.22	19.72	19.72	20.22	19.22	22.74M
November 05, 2025	18.02	18.8	18.8	18.93	17.88	9.17M
November 04, 2025	18.35	18.29	18.29	18.56	18.07	5.34M
November 03, 2025	18.03	18.35	18.35	18.48	17.95	5.15M
October 31, 2025	17.91	18.06	18.06	18.28	17.86	4.84M
October 30, 2025	17.94	17.97	17.97	18.22	17.78	6.34M
October 29, 2025	17.72	18.02	18.02	18.12	17.56	5.29M
October 28, 2025	17.65	17.71	17.71	17.84	17.51	3.55M
October 27, 2025	17.95	17.64	17.64	18	17.49	4.96M
October 24, 2025	17.45	17.63	17.63	17.72	17.37	5.89M
October 23, 2025	17.23	17.33	17.33	17.35	17.03	3.7M
October 22, 2025	17.33	17.24	17.24	17.48	17.14	3.51M
October 21, 2025	16.75	17.31	17.31	17.4	16.73	5.95M
October 20, 2025	16.64	16.75	16.75	16.99	16.63	5.27M
October 17, 2025	17.27	16.37	16.37	17.27	16.34	6.43M
October 16, 2025	17.51	17.17	17.17	17.51	17.1	4.45M
October 15, 2025	17.46	17.51	17.51	17.63	17.31	4.55M
October 14, 2025	18.04	17.37	17.37	18.17	17.33	7.08M
October 13, 2025	17.21	17.76	17.76	17.92	16.84	8.36M
October 10, 2025	18.02	18.17	18.17	18.33	17.83	6.67M
October 09, 2025	18.12	18.16	18.16	18.54	18.09	8.24M
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

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