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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	57.56	57.2	57.2	58.31	55.64	32.64M
December 03, 2025	58.9	57.92	57.92	60.15	57.66	26.09M
December 02, 2025	58.8	58.77	58.77	60.25	57.93	29.93M
December 01, 2025	57.74	58.79	58.79	59.38	55.85	36.77M
November 28, 2025	57.39	57.68	57.68	58.9	57	26.42M
November 27, 2025	57.5	57.85	57.85	61.5	57.3	50.31M
November 26, 2025	54.4	57.2	57.2	58.2	54.17	50.16M
November 25, 2025	53.28	55.34	55.34	57.1	53.28	47.71M
November 24, 2025	53.27	52.67	52.67	54.24	51.7	31.45M
November 21, 2025	54.19	53.11	53.11	55.2	53.01	30.64M
November 20, 2025	57.99	55.95	55.95	58.2	55.72	31.63M
November 19, 2025	56.02	55.8	55.8	56.64	55.09	23.11M
November 18, 2025	56.2	56.25	56.25	57.98	55.62	29.8M
November 17, 2025	57.28	56.7	56.7	58.75	56.07	29.55M
November 14, 2025	56.88	56.82	56.82	57.8	56.19	25.6M
November 13, 2025	58	58.38	58.38	59.17	56.88	31.03M
November 12, 2025	57.52	57.86	57.86	58.87	56.88	41.19M
November 11, 2025	60.86	58.65	58.65	60.88	58.05	37.67M
November 10, 2025	62.55	59.99	59.99	63.55	57.5	68.62M
November 07, 2025	63.6	62.55	62.55	63.85	61.17	32.65M
November 06, 2025	64.18	64.4	64.4	64.76	61.77	43.45M
November 05, 2025	60.91	63.28	63.28	63.85	60.12	34.55M
November 04, 2025	61.72	63.08	63.08	65.45	61.72	50.33M
November 03, 2025	63.34	63.68	63.68	64.27	61.5	49.33M
October 31, 2025	69.9	64.3	64.3	70.5	63.8	60.48M
October 30, 2025	69.35	69.5	69.5	71.99	67	56.91M
October 29, 2025	69.21	69.32	69.32	71.46	67.9	59.79M
October 28, 2025	64.05	67.39	67.39	69.73	64	73.54M
October 27, 2025	59.61	64.35	64.35	64.35	59.08	72.69M
October 24, 2025	58.9	58.5	58.5	59.37	54.71	60.25M
October 23, 2025	57.95	55.7	55.7	58.98	55.08	31.22M
October 22, 2025	57.02	58.55	58.55	60.66	57.02	37.4M
October 21, 2025	54.72	59.02	59.02	59.71	54.11	50.19M
October 20, 2025	55	54.72	54.72	57	54.04	44.14M
October 17, 2025	60	54.29	54.29	60.2	54.29	55.25M
October 16, 2025	61.5	60.32	60.32	62.59	60.16	45.65M
October 15, 2025	55.6	62.06	62.06	62.06	54.81	57.75M
October 14, 2025	59.8	56.42	56.42	61.72	55.82	60.08M
October 13, 2025	53.19	57.64	57.64	60.18	53.19	54.59M
October 10, 2025	55.8	56.32	56.32	58.9	54.65	58.77M
October 09, 2025	54.5	55.56	55.56	57.03	54.3	44.5M
September 30, 2025	55	54.02	54.02	55.45	53.31	33.63M
September 29, 2025	52.51	54.83	54.83	54.83	52.51	33.99M
September 26, 2025	56.31	53	53	56.68	52.98	43.04M
September 25, 2025	55.29	56.32	56.32	58.18	54.8	46.67M
September 24, 2025	56.4	56.3	56.3	58	54.98	49.4M
September 23, 2025	62.32	58.63	58.63	62.68	56.4	59.56M
September 22, 2025	56.38	59.5	59.5	59.95	55.23	52.83M
September 19, 2025	57.2	56	56	57.68	55.4	40.14M
September 18, 2025	53.55	56.39	56.39	58.01	53.08	68.55M
September 17, 2025	53.81	53.5	53.5	54.88	52	38.92M
September 16, 2025	53.73	54.23	54.23	56.2	53.45	48.47M
September 15, 2025	51.5	53.76	53.76	54.9	51.07	50.63M
September 12, 2025	52.38	53.14	53.14	54.26	51.91	73.36M
September 11, 2025	49.2	52.77	52.77	52.77	49.2	56.97M
September 10, 2025	47.5	47.97	47.97	49.43	46.54	61.81M
September 09, 2025	45.8	45.88	45.88	47.05	45.11	36.55M
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

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