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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	13.17	13.12	13.12	13.25	13.09	63.78M
August 18, 2025	12.96	13.15	13.15	13.29	12.94	96.48M
August 15, 2025	12.7	12.91	12.91	12.91	12.67	55.36M
August 14, 2025	12.97	12.73	12.73	13.03	12.68	73.55M
August 13, 2025	12.95	12.95	12.95	12.99	12.87	49.08M
August 12, 2025	13	12.95	12.95	13.02	12.84	47.17M
August 11, 2025	12.6	12.99	12.99	13.1	12.58	93.67M
August 08, 2025	12.73	12.57	12.57	12.74	12.57	37.41M
August 07, 2025	12.72	12.77	12.77	12.89	12.66	58.98M
August 06, 2025	12.6	12.72	12.72	12.73	12.5	45.65M
August 05, 2025	12.55	12.59	12.59	12.68	12.53	36.36M
August 04, 2025	12.7	12.57	12.57	12.92	12.49	61.78M
August 01, 2025	12.46	12.68	12.68	12.89	12.46	66.34M
July 31, 2025	12.7	12.5	12.5	12.75	12.42	40.45M
July 30, 2025	12.82	12.7	12.7	12.84	12.6	36.37M
July 29, 2025	12.78	12.82	12.82	12.84	12.67	37.49M
July 28, 2025	12.88	12.81	12.81	12.92	12.75	34.53M
July 25, 2025	12.76	12.83	12.83	12.96	12.65	49.43M
July 24, 2025	12.49	12.76	12.76	12.76	12.47	63.5M
July 23, 2025	12.54	12.49	12.49	12.67	12.49	44.85M
July 22, 2025	12.51	12.55	12.55	12.56	12.44	36.52M
July 21, 2025	12.5	12.51	12.51	12.52	12.42	32.93M
July 18, 2025	12.55	12.49	12.49	12.59	12.39	36.7M
July 17, 2025	12.32	12.53	12.53	12.53	12.3	32.55M
July 16, 2025	12.47	12.34	12.34	12.48	12.31	23.78M
July 15, 2025	12.42	12.43	12.43	12.5	12.32	24.28M
July 14, 2025	12.51	12.45	12.45	12.56	12.44	20.92M
July 11, 2025	12.53	12.53	12.53	12.62	12.49	28.92M
July 10, 2025	12.5	12.53	12.53	12.65	12.46	35.59M
July 09, 2025	12.43	12.5	12.5	12.51	12.33	30.38M
July 08, 2025	12.13	12.44	12.44	12.53	12.11	42.6M
July 07, 2025	12.16	12.11	12.11	12.19	12.09	15.64M
July 04, 2025	12.29	12.15	12.15	12.31	12.14	25.73M
July 03, 2025	12.24	12.32	12.32	12.33	12.22	16.78M
July 02, 2025	12.4	12.25	12.25	12.41	12.21	20.46M
July 01, 2025	12.4	12.35	12.35	12.43	12.31	19.45M
June 30, 2025	12.25	12.42	12.4	12.42	12.24	29.42M
June 27, 2025	12.23	12.19	12.17	12.26	12.15	19.72M
June 26, 2025	12.28	12.15	12.13	12.31	12.14	25.23M
June 25, 2025	12.19	12.25	12.23	12.26	12.1	26.88M
June 24, 2025	12.05	12.19	12.17	12.19	12.04	21.46M
June 23, 2025	11.79	12.04	12.04	12.05	11.77	18.04M
June 20, 2025	11.8	11.83	11.83	11.97	11.8	14.9M
June 19, 2025	12.06	11.93	11.93	12.1	11.91	17.25M
June 18, 2025	11.93	12.05	12.05	12.07	11.9	18.95M
June 17, 2025	11.9	11.94	11.94	11.97	11.85	13.81M
June 16, 2025	11.89	11.9	11.9	11.99	11.85	14.03M
June 13, 2025	12.08	11.91	11.91	12.12	11.9	18.96M
June 12, 2025	12.08	12.08	12.08	12.13	12.03	14.85M
June 11, 2025	11.96	12.08	12.08	12.15	11.96	19.49M
June 10, 2025	12.18	11.97	11.97	12.2	11.89	31.67M
June 09, 2025	12.21	12.18	12.18	12.25	12.16	19.44M
June 06, 2025	12.29	12.16	12.16	12.29	12.16	16.2M
June 05, 2025	12.23	12.25	12.25	12.32	12.21	19.22M
June 04, 2025	12.11	12.23	12.23	12.26	12.11	20.87M
June 03, 2025	12.3	12.13	12.13	12.35	12.11	39.31M
May 30, 2025	12.59	12.43	12.43	12.63	12.37	23.25M
May 29, 2025	12.55	12.63	12.63	12.66	12.48	22.7M
May 28, 2025	12.65	12.53	12.53	12.69	12.45	25.39M
May 27, 2025	12.83	12.66	12.66	12.91	12.61	26.45M

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