Shanghai Zhongzhou Special Alloy Materials Co., Ltd. - 300963.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19.63	19.34	19.34	19.74	19.34	6.48M
February 12, 2026	19.55	19.64	19.64	19.88	19.41	8.08M
February 11, 2026	19.6	19.53	19.53	19.76	19.51	7.05M
February 10, 2026	20	19.69	19.69	20.2	19.67	13.53M
February 09, 2026	20.07	20.27	20.27	20.4	20.07	8.91M
February 06, 2026	19.83	19.88	19.88	20.21	19.79	7.17M
February 05, 2026	20.21	19.97	19.97	20.43	19.91	8.03M
February 04, 2026	20.36	20.49	20.49	20.85	20.21	13.73M
February 03, 2026	19.57	20.33	20.33	20.41	19.56	14.35M
February 02, 2026	19.4	19.44	19.44	20.09	19.32	10.88M
January 30, 2026	20.23	19.81	19.81	20.43	19.66	16.79M
January 29, 2026	21.1	20.58	20.58	21.38	20.56	17.29M
January 28, 2026	20.78	21.03	21.03	21.16	20.55	13.19M
January 27, 2026	21.17	20.89	20.89	21.23	20.38	14.4M
January 26, 2026	21.68	21.17	21.17	21.98	21.01	18.18M
January 23, 2026	21.53	21.7	21.7	21.83	21.38	18.57M
January 22, 2026	21.25	21.74	21.74	21.85	21.18	22.46M
January 21, 2026	20.85	21	21	21.22	20.7	13.3M
January 20, 2026	22.19	21.05	21.05	22.19	20.82	25.95M
January 19, 2026	21.83	22.2	22.2	22.49	21.77	16.6M
January 16, 2026	22.61	22	22	22.85	22	24.99M
January 15, 2026	23.2	22.67	22.67	23.2	22.01	37.28M
January 14, 2026	22.82	23.74	23.74	24.85	22.82	57.8M
January 13, 2026	25.08	22.8	22.8	25.08	22.76	57.51M
January 12, 2026	24.01	25.58	25.58	26.27	23.82	80.19M
January 09, 2026	23.47	24.34	24.34	24.8	22.89	71.42M
January 08, 2026	22.32	23.41	23.41	25.5	22.32	75.77M
January 07, 2026	22.02	22.6	22.6	23.3	21.8	60.61M
January 06, 2026	21.71	22.05	22.05	22.15	21.48	38.48M
January 05, 2026	21.02	21.85	21.85	21.99	21	39.06M
December 31, 2025	20.97	20.78	20.78	21.63	20.18	31.52M
December 30, 2025	21.13	20.99	20.99	21.7	20.91	24.48M
December 29, 2025	21.41	21.28	21.28	21.77	21.2	22.03M
December 26, 2025	21.64	21.53	21.53	21.96	21.16	34.32M
December 25, 2025	21.48	21.71	21.71	22.1	21.11	35.57M
December 24, 2025	20.8	21.37	21.37	21.46	20.38	28.25M
December 23, 2025	21.5	20.96	20.96	21.6	20.9	33.47M
December 22, 2025	21.98	21.68	21.68	22.28	21.36	42.96M
December 19, 2025	22.11	21.68	21.68	23.09	21.3	62.51M
December 18, 2025	21.06	20.82	20.82	21.58	20.73	43.48M
December 17, 2025	21.62	21.81	21.81	22.65	20.77	57.76M
December 16, 2025	22.25	21.67	21.67	23.36	21.61	66.41M
December 15, 2025	23.51	22.24	22.24	24.42	22.2	89.87M
December 12, 2025	19.3	23.39	23.39	23.39	18.86	81.75M
December 11, 2025	18.6	19.49	19.49	19.83	18.55	42.28M
December 10, 2025	18.3	18.6	18.6	18.88	18.26	10.9M
December 09, 2025	18.91	18.4	18.4	19.06	18.37	13.55M
December 08, 2025	18.79	19.13	19.13	19.29	18.63	18.25M
December 05, 2025	17.93	18.82	18.82	19.09	17.93	21.52M
December 04, 2025	18.6	18.05	18.05	18.6	17.99	12.01M
December 03, 2025	18.24	18.02	18.02	18.3	17.95	7.59M
December 02, 2025	18.6	18.21	18.21	18.6	18.13	8.37M
December 01, 2025	18.61	18.6	18.6	18.76	18.5	7.98M
November 28, 2025	18.6	18.49	18.49	18.62	18.29	6.55M
November 27, 2025	18.6	18.42	18.42	18.82	18.37	8.02M
November 26, 2025	18.6	18.68	18.68	19.04	18.58	9.88M
November 25, 2025	18.96	19.04	19.04	19.39	18.85	13.98M
November 24, 2025	18.08	18.96	18.96	19.14	18.01	18.77M
November 21, 2025	18.6	17.9	17.9	18.7	17.87	13.79M
November 20, 2025	19.39	18.73	18.73	19.4	18.63	10.36M

Shanghai Zhongzhou Special Alloy Materials Co., Ltd. (300963.SZ) SHZ