Shengyi Technology Co.,Ltd. - 600183.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	48.53	46.55	46.55	49.9	45.55	59.45M
September 05, 2025	46.37	48.53	48.53	49.01	45.55	56.98M
September 04, 2025	51.01	46.37	46.37	52.78	45.89	71.99M
September 03, 2025	49.71	50.99	50.99	51.58	48.65	37.73M
September 02, 2025	54.33	49.5	49.5	55.07	49.38	60.76M
September 01, 2025	52.48	54.87	54.87	54.95	52.3	42.02M
August 29, 2025	52.16	53.25	53.25	53.86	50.97	37.49M
August 28, 2025	48.4	52.5	52.5	52.78	47.61	52.02M
August 27, 2025	48.36	48.33	48.33	50.65	47.88	44.85M
August 26, 2025	49.5	48.41	48.41	50.5	48	42.05M
August 25, 2025	48	49.87	49.87	50.02	47.37	54.38M
August 22, 2025	43.74	47.61	47.61	48.44	43.74	55.74M
August 21, 2025	44.94	44.45	44.45	45.2	43.33	37.49M
August 20, 2025	43.61	44.42	44.42	44.63	41.76	43.54M
August 19, 2025	44.69	44.65	44.65	46.1	43.89	44.9M
August 18, 2025	45.65	44.69	44.69	46.03	44.25	80.59M
August 15, 2025	40.5	44.83	44.83	44.83	40.4	76.58M
August 14, 2025	41.7	40.75	40.75	41.73	40.29	49.01M
August 13, 2025	40.28	42.62	42.62	42.87	40.12	67.48M
August 12, 2025	39.88	40.2	40.2	40.75	39.82	31.86M
August 11, 2025	39.93	40.08	40.08	40.72	39.81	33.06M
August 08, 2025	39.68	39.82	39.82	40.32	39.24	27.96M
August 07, 2025	40.27	39.73	39.73	40.95	39.06	35.3M
August 06, 2025	40.3	40.32	40.32	41.8	39.98	42.02M
August 05, 2025	41.9	40.45	40.45	41.96	40.19	41.38M
August 04, 2025	40	41.11	41.11	41.28	39.42	40.22M
August 01, 2025	41.95	41	41	42.65	39.94	48.15M
July 31, 2025	41.98	42.92	42.92	43.63	41.98	45.23M
July 30, 2025	41.95	41.35	41.35	42.12	40.66	31.87M
July 29, 2025	41	41.98	41.98	42.2	40.46	41.94M
July 28, 2025	38.3	41.29	41.29	41.59	38.14	42.6M
July 25, 2025	38.5	38.05	38.05	38.95	37.5	22.97M
July 24, 2025	38.56	38.85	38.85	39.5	37.96	37.12M
July 23, 2025	38.45	38.15	38.15	38.45	37.23	29.93M
July 22, 2025	38.01	38.46	38.46	39.97	38	51.13M
July 21, 2025	36.51	38.41	38.41	38.99	36.22	58.26M
July 18, 2025	37.6	36.5	36.5	37.8	36.01	40.42M
July 17, 2025	34.65	37.46	37.46	37.65	34.61	57.78M
July 16, 2025	35.69	34.9	34.9	35.85	34.58	36.25M
July 15, 2025	34.55	35.7	35.7	35.89	34.31	66.46M
July 14, 2025	32.45	32.91	32.91	33.11	32.35	28.68M
July 11, 2025	33.8	32.53	32.53	33.9	32.46	39.85M
July 10, 2025	33.38	34.15	34.15	34.4	32.61	50.83M
July 09, 2025	33	32.83	32.83	33.47	32.42	44.05M
July 08, 2025	30.18	32.05	32.05	32.32	30.17	41.75M
July 07, 2025	30.75	30.25	30.25	31.87	30.15	33.79M
July 04, 2025	29.58	31	31	31.5	29.58	52.03M
July 03, 2025	28.68	29.87	29.87	29.95	28.67	31.24M
July 02, 2025	30.15	28.99	28.99	30.15	28.35	43.55M
July 01, 2025	30	30.5	30.5	30.54	29.67	23.56M
June 30, 2025	30.3	30.15	30.15	30.36	29.7	24.49M
June 27, 2025	29.48	30.15	30.15	30.29	29.4	24.22M
June 26, 2025	29.66	29.5	29.5	30.3	29.41	27.83M
June 25, 2025	29.04	29.36	29.36	29.46	28.83	24.02M
June 24, 2025	28.99	28.88	28.88	29.29	28.43	26.97M
June 23, 2025	28.68	28.77	28.77	29.5	28.31	27.67M
June 20, 2025	29.22	28.9	28.9	29.39	28.56	23.38M
June 19, 2025	29.8	29.18	29.18	30.05	29.03	27.11M
June 18, 2025	28.01	29.75	29.75	30.29	28	57.01M
June 17, 2025	28.8	28.03	28.03	28.8	27.89	17.81M

Shengyi Technology Co.,Ltd. (600183.SS) SHH