Sunyard Technology Co.,Ltd - 600571.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	16.7	16.45	16.45	16.86	16.44	10.71M
September 25, 2025	16.72	16.8	16.8	16.96	16.61	11.73M
September 24, 2025	16.59	16.72	16.72	16.75	16.31	12.72M
September 23, 2025	17	16.53	16.53	17.02	16.09	19.05M
September 22, 2025	16.8	17.01	17.01	17.02	16.73	11.18M
September 19, 2025	17.2	16.76	16.76	17.34	16.74	18.15M
September 18, 2025	17.63	17.18	17.18	17.88	17.09	21.22M
September 17, 2025	17.98	17.77	17.77	18.13	17.76	15.04M
September 16, 2025	17.79	17.98	17.98	17.99	17.45	15.93M
September 15, 2025	18.36	17.97	17.97	18.36	17.97	11.83M
September 12, 2025	18.07	18.16	18.16	18.49	18.06	18.16M
September 11, 2025	17.82	18.1	18.1	18.18	17.51	17.25M
September 10, 2025	17.84	17.9	17.9	18.09	17.84	10.85M
September 09, 2025	17.84	17.98	17.98	18.06	17.58	17.48M
September 08, 2025	17.78	17.84	17.84	17.9	17.58	12.76M
September 05, 2025	17.48	17.78	17.78	17.78	17.16	14.58M
September 04, 2025	17.67	17.47	17.47	17.8	17.11	19.5M
September 03, 2025	18.48	17.66	17.66	18.51	17.55	22.93M
September 02, 2025	19.5	18.42	18.42	19.5	18.37	33.78M
September 01, 2025	19	19.5	19.5	19.78	19	29.08M
August 29, 2025	19.35	18.94	18.94	19.35	18.9	20.09M
August 28, 2025	19.01	19.2	19.2	19.22	18.41	32.14M
August 27, 2025	19.99	19.05	19.05	20.18	19.04	42.86M
August 26, 2025	20.3	19.96	19.96	20.3	19.9	40.17M
August 25, 2025	19.8	20.51	20.51	20.51	19.61	59.99M
August 22, 2025	19.54	19.68	19.68	20.05	19.39	41.81M
August 21, 2025	19.49	19.55	19.55	20.17	19.49	49.15M
August 20, 2025	19.37	19.21	19.21	19.37	18.94	35.52M
August 19, 2025	19.41	19.56	19.56	20.17	19.3	51.11M
August 18, 2025	19.5	19.41	19.41	19.65	19.13	54.6M
August 15, 2025	18.73	19.61	19.61	19.97	18.3	70.91M
August 14, 2025	18.2	18.73	18.73	19.14	18.17	65.3M
August 13, 2025	18.3	18.22	18.22	18.34	18.01	25.78M
August 12, 2025	18.12	18.18	18.18	18.25	18	20.96M
August 11, 2025	17.65	18.09	18.09	18.12	17.63	18.7M
August 08, 2025	17.99	17.72	17.72	18	17.7	19.15M
August 07, 2025	18.22	18.04	18.04	18.32	17.98	22.77M
August 06, 2025	17.97	18.22	18.22	18.35	17.83	21.49M
August 05, 2025	17.87	17.99	17.99	18.04	17.82	18.31M
August 04, 2025	17.99	17.93	17.93	17.99	17.66	27.21M
August 01, 2025	17.96	18.47	18.47	18.78	17.6	49.31M
July 31, 2025	18.1	17.96	17.96	18.4	17.9	24.48M
July 30, 2025	18.78	18.27	18.27	18.78	18.07	31.54M
July 29, 2025	18.71	18.78	18.78	18.78	18.05	35.09M
July 28, 2025	18.79	18.76	18.76	18.94	18.52	27.44M
July 25, 2025	18.55	18.76	18.76	18.89	18.4	37.37M
July 24, 2025	18.48	18.58	18.58	18.61	18.38	21.27M
July 23, 2025	18.53	18.51	18.46	18.78	18.35	32.39M
July 22, 2025	19.12	18.7	18.65	19.2	18.6	37.26M
July 21, 2025	19	19.06	19.01	19.22	18.92	30.22M
July 18, 2025	19.11	19.03	18.98	19.4	18.91	37.68M
July 17, 2025	19.33	19.2	19.15	19.55	19.08	47.49M
July 16, 2025	19.2	19.18	19.18	19.34	18.95	40.17M
July 15, 2025	20	19.27	19.27	20	19.09	65.18M
July 14, 2025	20.93	20.06	20.06	21	19.62	93.47M
July 11, 2025	21.41	21.18	21.18	22.16	20.35	121.89M
July 10, 2025	21.08	21.68	21.68	23.76	20.9	172.88M
July 09, 2025	19.79	21.77	21.77	21.77	19.78	152.96M
July 08, 2025	21.41	19.79	19.79	21.76	19.75	179.01M
July 07, 2025	19.37	20.39	20.39	20.39	19.2	71.78M

Sunyard Technology Co.,Ltd (600571.SS) SHH