Shenzhen Sosen Electronics Co.,Ltd. - 301002.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	32.89	31.3	31.3	33.1	30.83	3.18M
November 18, 2025	32.4	32.7	32.7	32.99	32.01	2M
November 17, 2025	32.45	32.6	32.6	32.8	31.72	2.24M
November 14, 2025	31.02	32.46	32.46	33.25	31.02	3.34M
November 13, 2025	30.71	31.86	31.86	31.98	30.55	2.59M
November 12, 2025	31.13	30.83	30.83	31.2	30.46	1.47M
November 11, 2025	31.35	31.07	31.07	31.63	30.88	1.73M
November 10, 2025	32.35	31.2	31.2	32.51	30.9	2.62M
November 07, 2025	33.09	32.32	32.32	33.1	32.15	1.6M
November 06, 2025	32.75	33.08	33.08	33.3	32.52	2.41M
November 05, 2025	32.04	32.52	32.52	32.7	31.21	3.14M
November 04, 2025	33.21	32.09	32.09	33.4	31.76	3.43M
November 03, 2025	34.63	33.12	33.12	34.64	32.7	3.68M
October 31, 2025	33.02	34.63	34.63	35.09	33.02	4.02M
October 30, 2025	34.59	32.99	32.99	34.59	32.74	3.62M
October 29, 2025	34.42	33.48	33.48	34.46	33	3.66M
October 28, 2025	34.78	34.5	34.5	35.17	34.13	2.76M
October 27, 2025	36.27	34.78	34.78	36.5	34.3	4.43M
October 24, 2025	34.59	35.35	35.35	35.6	34.18	3.51M
October 23, 2025	35.98	34.55	34.55	36.66	34.15	3.2M
October 22, 2025	36.13	36.01	36.01	36.96	35.6	2.81M
October 21, 2025	36.89	36.3	36.3	37.9	35.75	5.5M
October 20, 2025	34.33	37.26	37.26	38.1	34	6.85M
October 17, 2025	34.23	34.16	34.16	35.16	34.03	2.7M
October 16, 2025	35.06	34.28	34.28	35.69	34	3.36M
October 15, 2025	33.06	35.24	35.24	35.8	33.06	5.59M
October 14, 2025	36.19	33.77	33.77	36.79	33.58	6.56M
October 13, 2025	34.32	35.93	35.93	37.09	34.32	5.85M
October 10, 2025	39.28	37.75	37.75	39.77	37.3	5.35M
October 09, 2025	40.2	38.74	38.74	40.66	38.5	4.93M
September 30, 2025	40.16	39.68	39.68	40.56	39.13	4.33M
September 29, 2025	37.66	40.23	40.23	41.4	37.66	8.26M
September 26, 2025	38.98	37.78	37.78	39.36	37.73	4.06M
September 25, 2025	40.25	39.05	39.05	40.25	38.19	4.03M
September 24, 2025	40	38.96	38.96	40.38	38.68	6.93M
September 23, 2025	41.72	40.38	40.38	42.99	39	9.67M
September 22, 2025	41.04	41.67	41.67	42.3	40.24	7.29M
September 19, 2025	42.51	40.65	40.65	43.66	40.5	8.52M
September 18, 2025	44.72	43.1	43.1	48.18	42	16.5M
September 17, 2025	43.01	44.75	44.75	46.82	43.01	13.43M
September 16, 2025	38.96	41.8	41.8	42.5	38.62	12.01M
September 15, 2025	37.89	38.7	38.7	38.99	36.61	8.97M
September 12, 2025	36.22	37.83	37.83	40.27	36	14.58M
September 11, 2025	35.84	35.8	35.8	35.94	34.11	7.16M
September 10, 2025	36.22	35.84	35.84	36.64	33.85	11.47M
September 09, 2025	34.46	36.52	36.52	39.21	33.54	12.95M
September 08, 2025	33	34.88	34.88	34.88	31.61	13.62M
September 05, 2025	28.6	31.83	31.83	31.92	28.6	11.84M
September 04, 2025	30.63	27.97	27.97	31.07	27.51	10.81M
September 03, 2025	34.07	30.77	30.77	34.73	30.7	12.45M
September 02, 2025	32.43	33.13	33.13	34.99	29.3	17.15M
September 01, 2025	32.6	32.74	32.74	34.5	30.78	8.36M
August 29, 2025	32.99	31.97	31.97	33.59	31.32	7.58M
August 28, 2025	30.67	32.67	32.67	33.2	30.37	9.3M
August 27, 2025	31.57	31.02	31.02	32.73	30.43	9.07M
August 26, 2025	32.23	32	32	34.25	31.6	10.3M
August 25, 2025	30.45	31.61	31.61	32.6	28.96	10.75M
August 22, 2025	29.82	30.72	30.72	31.09	28.12	11.18M
August 21, 2025	26.4	30.12	30.12	31.61	25.83	15.56M
August 20, 2025	23.87	26.98	26.98	27.88	23.87	11.36M

Shenzhen Sosen Electronics Co.,Ltd. (301002.SZ) SHZ