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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	14.54	14.28	14.28	14.66	14.2	91.6M
September 02, 2025	15.11	14.52	14.52	15.11	14.37	147.37M
September 01, 2025	15.32	15.11	15.11	15.55	15.09	136.59M
August 29, 2025	15.51	15.13	15.13	15.55	14.97	155.47M
August 28, 2025	14.92	15.34	15.34	15.44	14.8	221.26M
August 27, 2025	15.6	15.35	15.35	15.95	15.27	253.2M
August 26, 2025	14.69	15.7	15.7	16.14	14.59	331.93M
August 25, 2025	14.9	14.76	14.76	15.18	14.58	207.92M
August 22, 2025	14.31	14.69	14.69	14.96	14.24	276.5M
August 21, 2025	15.29	14.42	14.42	15.29	14.34	419.5M
August 20, 2025	13.37	14.43	14.43	14.43	13.33	220.24M
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

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