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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	18.8	18.1	18.1	18.97	18.02	11.64M
September 02, 2025	19.4	18.82	18.82	19.5	18.8	17.26M
September 01, 2025	20.4	19.6	19.6	20.4	19.44	24.44M
August 29, 2025	19.4	20.34	20.34	21.39	19.01	35.29M
August 28, 2025	20.2	19.36	19.36	20.25	18.39	35.45M
August 27, 2025	20.7	20.57	20.57	21.49	20.53	30.6M
August 26, 2025	21.11	20.65	20.65	21.11	20.6	17.94M
August 25, 2025	20.3	20.88	20.88	21	20.23	25.13M
August 22, 2025	20.23	20.2	20.2	20.3	20.02	12.06M
August 21, 2025	20.53	20.19	20.19	20.71	20.11	14.28M
August 20, 2025	20.5	20.63	20.63	20.89	20.28	15.59M
August 19, 2025	21.14	20.62	20.62	21.15	20.59	21.38M
August 18, 2025	20.88	21.12	21.12	21.26	20.8	32.26M
August 15, 2025	20.58	21.08	21.08	21.08	20.25	34.09M
August 14, 2025	19.61	20.96	20.96	21.38	19.43	54.88M
August 13, 2025	19.54	19.65	19.65	19.8	19.44	13.53M
August 12, 2025	19.77	19.54	19.54	19.79	19.28	14.18M
August 11, 2025	19.44	19.82	19.82	19.92	19.37	15.86M
August 08, 2025	19.47	19.45	19.45	19.88	19.36	11.59M
August 07, 2025	19.77	19.5	19.5	19.79	19.38	13.53M
August 06, 2025	19.98	19.75	19.75	19.98	19.6	15.57M
August 05, 2025	19.54	19.9	19.9	20.16	19.54	20.97M
August 04, 2025	19.36	19.59	19.59	19.66	19.16	11.92M
August 01, 2025	19.2	19.55	19.55	19.59	19.01	20.45M
July 31, 2025	19.55	19.32	19.32	19.75	19.3	14.17M
July 30, 2025	19.9	19.56	19.56	19.99	19.48	15.25M
July 29, 2025	20.5	19.89	19.89	20.54	19.52	29.26M
July 28, 2025	20.16	20.46	20.46	20.48	20.09	13.84M
July 25, 2025	21.47	20.22	20.22	21.49	20.21	31.21M

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