Shandong Yuma Sun-shading Technology Corp., Ltd. - 300993.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	19.21	18.24	18.24	19.31	18.17	17.83M
October 16, 2025	19.28	19.5	19.5	19.95	19.02	22.71M
October 15, 2025	19	19.62	19.62	19.97	18.52	24.68M
October 14, 2025	18.82	19.35	19.35	19.7	18.5	26.44M
October 13, 2025	17.6	18.36	18.36	18.92	17.6	15.71M
October 10, 2025	18.23	18.66	18.66	19.63	18.12	24.75M
October 09, 2025	18.08	18.23	18.23	18.4	17.83	13.57M
September 30, 2025	17.89	17.67	17.67	18.19	17.66	13.2M
September 29, 2025	17.67	17.93	17.93	18.13	17.38	15.69M
September 26, 2025	18.15	17.45	17.45	18.75	17.45	21.79M
September 25, 2025	18.78	18.32	18.32	19.13	18.23	25.81M
September 24, 2025	20.8	19.05	19.05	21.17	18.9	37.68M
September 23, 2025	21.51	21.36	21.36	21.88	20.7	35.72M
September 22, 2025	21	22.41	22.41	22.63	20.61	46.47M
September 19, 2025	16.8	20.26	20.26	20.26	16.7	37.46M
September 18, 2025	16.68	16.88	16.88	17.4	16.62	15.01M
September 17, 2025	17.65	16.75	16.75	17.78	16.7	16.05M
September 16, 2025	17.61	17.75	17.75	17.9	17.33	12.51M
September 15, 2025	17.1	17.52	17.52	17.9	16.96	12.46M
September 12, 2025	17.2	17.31	17.31	17.59	17	13.32M
September 11, 2025	17.15	17.23	17.23	17.78	16.64	19.9M
September 10, 2025	17.61	17.4	17.4	18.2	16.83	29.48M
September 09, 2025	17.9	18.53	18.53	18.63	17.78	21.75M
September 08, 2025	18.25	18.17	18.17	18.93	17.9	18.29M
September 05, 2025	18.08	18.4	18.4	18.5	17.91	20.71M
September 04, 2025	17.78	18.19	18.19	18.7	17.14	31.26M
September 03, 2025	16.89	18.02	18.02	19.3	16.67	33.18M
September 02, 2025	16.71	16.86	16.86	17.58	16.24	21.48M
September 01, 2025	16.5	16.66	16.66	17.26	16.47	12.38M
August 29, 2025	16.35	16.63	16.63	17.09	16.2	13.51M
August 28, 2025	17.48	16.48	16.48	17.83	16.03	22M
August 27, 2025	18.11	17.6	17.6	18.65	17.6	21.09M
August 26, 2025	17.28	18.2	18.2	19.09	17.12	30.18M
August 25, 2025	17.1	17.28	17.28	17.37	16.93	8.43M
August 22, 2025	17.59	17.24	17.24	17.68	17.2	8.03M
August 21, 2025	17.5	17.44	17.44	17.63	17.23	8.32M
August 20, 2025	17.9	17.57	17.57	18.05	17.45	12.19M
August 19, 2025	18.33	18.05	18.05	18.39	17.85	13.74M
August 18, 2025	18.5	18.02	18.02	18.75	17.92	20M
August 15, 2025	18.7	18.39	18.39	19.98	18.22	26.69M
August 14, 2025	18.68	18.3	18.3	19.57	18.26	26.7M
August 13, 2025	18.4	18.93	18.93	19.06	17.94	30.62M
August 12, 2025	19.1	18.39	18.39	19.53	18.02	35.89M
August 11, 2025	16.78	19.09	19.09	19.09	16.35	23.22M
August 08, 2025	16	15.91	15.91	16.36	15.68	17.93M
August 07, 2025	16.21	16.14	16.14	16.7	15.91	21.95M
August 06, 2025	15.59	16.34	16.34	16.49	15.5	23.12M
August 05, 2025	15.23	15.44	15.44	16.7	15.16	24.03M
August 04, 2025	14.65	15.23	15.23	15.36	14.41	23.02M
August 01, 2025	13.89	14.57	14.57	15.28	13.76	22.08M
July 31, 2025	13.97	13.9	13.9	14.14	13.8	6.46M
July 30, 2025	13.94	14.09	14.09	14.3	13.8	11.31M
July 29, 2025	14.34	13.95	13.95	14.4	13.85	10.5M
July 28, 2025	14.27	14.32	14.32	14.6	14.25	10.28M
July 25, 2025	14.16	14.24	14.24	14.31	14	7.42M
July 24, 2025	14.08	14.18	14.18	14.34	14.07	6.08M
July 23, 2025	14.15	14.08	14.08	14.33	14.07	7.57M
July 22, 2025	14.39	14.24	14.24	14.51	14.13	10.73M
July 21, 2025	14.37	14.4	14.4	14.55	14.32	8.11M
July 18, 2025	14.7	14.5	14.5	14.77	14.38	10.28M

Shandong Yuma Sun-shading Technology Corp., Ltd. (300993.SZ) SHZ