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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	19.46	19.17	19.17	19.72	19.06	10.56M
November 18, 2025	19.65	19.57	19.57	19.91	19.4	11.93M
November 17, 2025	19.46	19.74	19.74	19.78	19.46	8.59M
November 14, 2025	19.75	19.59	19.59	19.94	19.58	11.27M
November 13, 2025	22	19.96	19.96	22	19.9	13.2M
November 12, 2025	20.61	19.96	19.96	20.69	19.55	23.09M
November 11, 2025	20.6	20.91	20.91	20.97	19.9	30.25M
November 10, 2025	21.3	21.11	21.11	21.5	20.86	18.66M
November 07, 2025	22	21.4	21.4	22.47	21.4	24.8M
November 06, 2025	22.72	22.13	22.13	23.51	22.1	33.41M
November 05, 2025	22.86	22.9	22.9	23.8	22.52	32.04M
November 04, 2025	22.62	23.49	23.49	23.86	22.62	45.39M
November 03, 2025	22.67	23.06	23.06	23.47	22.41	39.9M
October 31, 2025	22.45	21.88	21.88	22.76	21.76	30.79M
October 30, 2025	22.9	22.51	22.51	23.52	22.3	40.4M
October 29, 2025	22.5	23.33	23.33	23.63	22.5	50.11M
October 28, 2025	22.65	23.02	23.02	23.79	22.47	49.8M
October 27, 2025	22.56	23.11	23.11	23.39	22.4	45.07M
October 24, 2025	22.71	22.56	22.56	23.15	22.14	44.5M
October 23, 2025	21.85	23.14	23.14	23.5	20.91	60.48M
October 22, 2025	21.68	22.42	22.42	23.77	21.29	58.06M
October 21, 2025	21.41	21.89	21.89	21.99	21.12	32.49M
October 20, 2025	21.71	21.39	21.39	21.82	21.2	27.14M
October 17, 2025	22.51	21.38	21.38	22.99	21.29	44.29M
October 16, 2025	24.3	22.7	22.7	24.4	22.36	59.51M
October 15, 2025	24.39	24.99	24.99	25.25	23.31	65.34M
October 14, 2025	25.8	24.24	24.24	27.5	24.23	91.51M
October 13, 2025	21.73	26.38	26.38	27.15	21.73	96.17M
October 10, 2025	23.01	23.17	23.17	24.97	22.93	115.28M
October 09, 2025	20.26	22.51	22.51	22.51	20	75.43M
September 30, 2025	18.1	18.76	18.76	19.33	17.96	28.18M
September 29, 2025	18.6	18.07	18.07	18.64	18.01	25.6M
September 26, 2025	19.17	18.92	18.92	20.05	18.8	33.54M
September 25, 2025	18.57	19.96	19.96	21	18.57	55.72M
September 24, 2025	18.29	18.13	18.13	18.35	18.04	8.36M
September 23, 2025	18	18.44	18.44	18.45	17.59	12.82M
September 22, 2025	17.76	18.18	18.18	18.24	17.76	10.13M
September 19, 2025	18.5	17.8	17.8	18.5	17.8	7.87M
September 18, 2025	18.5	18.07	18.07	18.53	18.03	12.02M
September 17, 2025	18.55	18.36	18.36	18.57	18.31	11.51M
September 16, 2025	18.8	18.73	18.73	19.17	18.57	13.81M
September 15, 2025	18.51	19.06	19.06	19.39	18.01	24.47M
September 12, 2025	18.5	18.59	18.59	19.14	18.5	15.86M
September 11, 2025	18.11	18.45	18.45	18.46	17.92	10.84M
September 10, 2025	18.6	18.19	18.19	18.74	18	12.21M
September 09, 2025	19	18.68	18.68	19.06	18.65	12.68M
September 08, 2025	18.5	19.23	19.23	19.48	18.4	19.02M
September 05, 2025	17.9	18.61	18.61	18.98	17.81	15.84M
September 04, 2025	18.09	17.81	17.81	18.49	17.51	10.25M

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