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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.18	17.97	17.97	18.3	17.94	4.46M
February 12, 2026	18.02	18.1	18.1	18.19	17.86	4.37M
February 11, 2026	18	18.04	18.04	18.16	17.93	2.86M
February 10, 2026	18.07	18.03	18.03	18.28	17.99	3.67M
February 09, 2026	17.83	18.15	18.15	18.3	17.62	5.68M
February 06, 2026	17.35	17.68	17.68	17.83	17.3	5.02M
February 05, 2026	17.76	17.43	17.43	17.89	17.42	4M
February 04, 2026	17.44	17.84	17.84	17.88	17.35	5.17M
February 03, 2026	17.28	17.53	17.53	17.53	17.24	3.09M
February 02, 2026	17.4	17.13	17.13	17.66	17.13	3.65M
January 30, 2026	17.29	17.41	17.41	17.49	17.02	3.62M
January 29, 2026	17.53	17.29	17.29	17.8	17.21	4.5M
January 28, 2026	17.97	17.63	17.63	18.04	17.6	4.01M
January 27, 2026	17.98	17.95	17.95	18.06	17.34	5.88M
January 26, 2026	18.32	17.91	17.91	18.35	17.7	7.76M
January 23, 2026	18.3	18.32	18.32	18.38	18.05	9.98M
January 22, 2026	18.04	18.6	18.6	18.86	17.88	12.9M
January 21, 2026	17.7	18.04	18.04	18.1	17.45	5.32M
January 20, 2026	17.72	17.7	17.7	17.97	17.5	4.29M
January 19, 2026	17.71	17.8	17.8	18.01	17.6	5.9M
January 16, 2026	17.37	17.72	17.72	17.82	17.23	5.7M
January 15, 2026	17.15	17.4	17.4	17.47	17.02	5.03M
January 14, 2026	17.27	17.15	17.15	17.57	16.92	6.74M
January 13, 2026	17.78	17.23	17.23	17.78	17.18	6.79M
January 12, 2026	17.37	17.79	17.79	17.84	17.28	7.24M
January 09, 2026	17.02	17.4	17.4	17.54	16.86	6.93M
January 08, 2026	16.96	17	17	17.15	16.84	3.72M
January 07, 2026	17	16.9	16.9	17.14	16.82	4.72M
January 06, 2026	17.2	16.97	16.97	17.2	16.88	5.43M
January 05, 2026	16.82	17.1	17.1	17.18	16.6	5.32M
December 31, 2025	16.89	16.64	16.64	17.09	16.49	4.56M
December 30, 2025	16.98	16.82	16.82	17.2	16.81	5.36M
December 29, 2025	16.48	17.21	17.21	17.54	16.37	8.76M
December 26, 2025	16.41	16.53	16.53	16.75	16.28	4.43M
December 25, 2025	16.34	16.39	16.39	16.52	16.1	2.81M
December 24, 2025	16.08	16.37	16.37	16.45	15.98	2.87M
December 23, 2025	16.21	16.05	16.05	16.23	15.96	3.09M
December 22, 2025	16.35	16.17	16.17	16.36	16.13	3.25M
December 19, 2025	16.11	16.22	16.22	16.3	16.1	2.82M
December 18, 2025	15.97	16.06	16.06	16.25	15.93	3.57M
December 17, 2025	16.11	16.02	16.02	16.25	15.64	3.95M
December 16, 2025	16.38	16.07	16.07	16.44	16.06	3.45M
December 15, 2025	16.61	16.46	16.46	16.63	16.23	3.54M
December 12, 2025	16.68	16.63	16.63	16.96	16.5	4.11M
December 11, 2025	17.09	16.7	16.7	17.1	16.7	4.02M
December 10, 2025	17.36	17.12	17.12	17.45	17	3.81M
December 09, 2025	17.85	17.35	17.35	17.85	17.35	4.15M
December 08, 2025	17.38	17.51	17.51	17.61	17.38	3.82M
December 05, 2025	17.15	17.44	17.44	17.46	17	3.4M
December 04, 2025	17.74	17.12	17.12	17.74	16.9	3.34M
December 03, 2025	17.9	17.37	17.37	17.94	17.27	4.97M
December 02, 2025	17.9	17.86	17.86	18.13	17.81	4.26M
December 01, 2025	17.75	18	18	18.28	17.55	6.33M
November 28, 2025	17.74	17.64	17.64	17.85	17.46	4.61M
November 27, 2025	17.62	17.79	17.79	18.12	17.6	4.43M
November 26, 2025	18.06	17.62	17.62	18.14	17.56	4.93M
November 25, 2025	17.96	18.15	18.15	18.5	17.76	6.91M
November 24, 2025	18.02	17.74	17.74	18.52	17.56	8.43M
November 21, 2025	18.3	17.32	17.32	18.54	17.32	5.37M
November 20, 2025	18.48	18.43	18.43	18.61	18.29	3.52M

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