Sanan Optoelectronics Co., Ltd. - 600703.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.08	13.23	13.23	13.34	13.03	43.47M
December 03, 2025	13.18	13.08	13.08	13.18	12.96	27.8M
December 02, 2025	13.35	13.14	13.14	13.35	13.1	27.48M
December 01, 2025	13.21	13.29	13.29	13.34	13.1	41.09M
November 28, 2025	13.05	13.2	13.2	13.2	12.96	32.14M
November 27, 2025	12.92	12.99	12.99	13.26	12.88	39.51M
November 26, 2025	12.9	12.94	12.94	13.01	12.84	28.31M
November 25, 2025	12.87	12.91	12.91	13.02	12.82	32.72M
November 24, 2025	12.7	12.79	12.79	12.83	12.65	28.77M
November 21, 2025	13.08	12.66	12.66	13.14	12.66	53.75M
November 20, 2025	13.34	13.17	13.17	13.4	13.15	27.06M
November 19, 2025	13.49	13.16	13.16	13.5	13.12	45.92M
November 18, 2025	13.67	13.43	13.43	13.7	13.42	36.46M
November 17, 2025	13.39	13.71	13.71	13.75	13.35	45.29M
November 14, 2025	13.62	13.47	13.47	13.71	13.47	36.15M
November 13, 2025	13.53	13.61	13.61	13.66	13.51	30.04M
November 12, 2025	13.6	13.52	13.52	13.66	13.4	35.46M
November 11, 2025	13.9	13.64	13.64	13.93	13.63	43.15M
November 10, 2025	13.85	13.85	13.85	13.95	13.79	44.84M
November 07, 2025	13.65	13.86	13.86	13.97	13.53	53.92M
November 06, 2025	13.68	13.69	13.69	13.77	13.61	41.92M
November 05, 2025	13.49	13.69	13.69	13.74	13.45	37.52M
November 04, 2025	13.79	13.61	13.61	13.81	13.52	41.02M
November 03, 2025	13.86	13.8	13.8	13.99	13.54	57.64M
October 31, 2025	13.92	13.87	13.87	14.03	13.81	52.67M
October 30, 2025	14.44	13.92	13.92	14.44	13.91	92.82M
October 29, 2025	14.33	14.4	14.4	14.41	14.12	108.6M
October 28, 2025	14.73	14.75	14.75	14.83	14.57	58.29M
October 27, 2025	14.49	14.73	14.73	14.98	14.42	108.55M
October 24, 2025	14.26	14.32	14.32	14.43	14.24	59.06M
October 23, 2025	14.11	14.22	14.22	14.24	13.87	50.13M
October 22, 2025	14.27	14.16	14.16	14.31	14.12	46.31M
October 21, 2025	14.29	14.35	14.35	14.46	14.24	56.61M
October 20, 2025	14.16	14.26	14.26	14.55	14.12	76.89M
October 17, 2025	14.56	13.95	13.95	14.61	13.91	88.6M
October 16, 2025	14.8	14.63	14.63	14.97	14.53	65.9M
October 15, 2025	14.66	14.91	14.91	14.93	14.4	83.44M
October 14, 2025	15.68	14.71	14.71	15.75	14.62	162.94M
October 13, 2025	14.75	15.58	15.58	15.78	14.62	156.04M
October 10, 2025	16.07	15.4	15.4	16.26	15.35	179.41M
October 09, 2025	15.71	16.24	16.24	16.49	15.6	226.44M
September 30, 2025	15.3	15.58	15.58	15.67	15.23	122M
September 29, 2025	15.15	15.2	15.2	15.3	15.01	82.38M
September 26, 2025	15.42	15.24	15.24	15.62	15.24	97.87M
September 25, 2025	15.62	15.62	15.62	15.73	15.38	119.72M
September 24, 2025	14.75	15.64	15.64	15.7	14.71	199.78M
September 23, 2025	15.18	14.92	14.92	15.22	14.55	157.38M
September 22, 2025	15.69	15.3	15.3	15.7	15.12	174.35M
September 19, 2025	15.58	15.62	15.62	16.13	15.44	256.06M
September 18, 2025	15.32	15.47	15.47	15.99	15.11	293.3M
September 17, 2025	15.1	15.23	15.23	15.45	14.91	141.02M
September 16, 2025	15.02	15.11	15.11	15.19	14.88	100.57M
September 15, 2025	15.1	15.09	15.09	15.35	14.81	133.15M
September 12, 2025	15.2	14.97	14.97	15.35	14.95	136.74M
September 11, 2025	14.7	15.19	15.19	15.21	14.55	131.81M
September 10, 2025	14.79	14.74	14.74	14.9	14.6	65.76M
September 09, 2025	14.9	14.81	14.81	15.03	14.67	96.48M
September 08, 2025	15.1	15.02	15.02	15.29	14.83	158.72M
September 05, 2025	13.88	14.72	14.72	14.8	13.74	169.03M
September 04, 2025	14.32	13.8	13.8	14.5	13.51	124.3M

Sanan Optoelectronics Co., Ltd. (600703.SS) SHH