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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	17.3	17.03	17.03	17.6	17	18.05M
November 06, 2025	18.45	17.09	17.09	18.57	17	29.16M
November 05, 2025	19.51	18.86	18.86	19.96	18.81	35.75M
November 04, 2025	18	20.31	20.31	21.55	18	42.91M
November 03, 2025	19.02	18.58	18.58	19.4	18.38	33.2M
October 31, 2025	17.05	18.57	18.57	18.98	17.01	29.85M
October 30, 2025	16.25	17.32	17.32	17.52	16.25	20.05M
October 29, 2025	16.07	16.51	16.51	16.93	15.88	15.47M
October 28, 2025	16	16.18	16.18	16.23	15.62	9.17M
October 27, 2025	16.06	16.06	16.06	16.45	16	12.38M
October 24, 2025	16.36	16.01	16.01	16.88	16.01	13.09M
October 23, 2025	17.36	16.36	16.36	17.44	16.1	13.99M
October 22, 2025	17.8	17.4	17.4	17.98	17.36	13.97M
October 21, 2025	17.37	18.3	18.3	18.35	16.89	21.46M
October 20, 2025	18.31	17.54	17.54	18.76	17.08	17.45M
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

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