Zhejiang Shengyang Science and Technology Co., Ltd. - 603703.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	10.09	10.15	10.15	10.28	9.95	10.97M
September 05, 2025	10	10.07	10.07	10.18	9.82	11.03M
September 04, 2025	9.79	9.93	9.93	10.36	9.79	18.93M
September 03, 2025	10.1	9.75	9.75	10.11	9.71	12.08M
September 02, 2025	10.48	10.06	10.06	10.51	9.95	14.52M
September 01, 2025	10.55	10.49	10.49	10.65	10.45	9.79M
August 29, 2025	10.71	10.55	10.55	10.77	10.46	10.87M
August 28, 2025	10.71	10.73	10.73	10.88	10.34	15.34M
August 27, 2025	10.97	10.71	10.71	11.1	10.71	11.49M
August 26, 2025	10.95	10.98	10.98	11.05	10.91	11.24M
August 25, 2025	11.06	10.98	10.98	11.1	10.87	15.75M
August 22, 2025	10.99	11.01	11.01	11.19	10.92	9.08M
August 21, 2025	11.08	10.98	10.98	11.13	10.88	10.63M
August 20, 2025	10.9	11.09	11.09	11.14	10.85	12.03M
August 19, 2025	10.74	10.96	10.96	11.1	10.64	16.81M
August 18, 2025	10.62	10.74	10.74	10.8	10.62	10.44M
August 15, 2025	10.35	10.6	10.6	10.61	10.35	9.7M
August 14, 2025	10.63	10.34	10.34	10.68	10.34	10.48M
August 13, 2025	10.67	10.63	10.63	10.7	10.57	7.94M
August 12, 2025	10.72	10.64	10.64	10.74	10.59	5.89M
August 11, 2025	10.59	10.7	10.7	10.79	10.57	6.98M
August 08, 2025	10.63	10.58	10.58	10.66	10.5	7.18M
August 07, 2025	10.7	10.63	10.63	10.76	10.61	6.93M
August 06, 2025	10.56	10.72	10.72	10.74	10.56	8.36M
August 05, 2025	10.42	10.68	10.68	10.77	10.42	14.52M
August 04, 2025	10.2	10.37	10.37	10.39	10.16	6.9M
August 01, 2025	10.34	10.26	10.26	10.45	10.21	9.03M
July 31, 2025	10.41	10.36	10.36	10.59	10.33	8M
July 30, 2025	10.54	10.42	10.42	10.56	10.31	8.66M
July 29, 2025	10.57	10.54	10.54	10.64	10.4	8.93M
July 28, 2025	10.56	10.69	10.69	10.75	10.53	9.69M
July 25, 2025	10.46	10.56	10.56	10.57	10.43	7.4M
July 24, 2025	10.35	10.47	10.47	10.49	10.35	8.06M
July 23, 2025	10.52	10.35	10.35	10.53	10.32	10.41M
July 22, 2025	10.63	10.51	10.51	10.66	10.43	7.85M
July 21, 2025	10.57	10.61	10.61	10.63	10.52	6.75M
July 18, 2025	10.61	10.55	10.55	10.66	10.52	4.6M
July 17, 2025	10.51	10.6	10.6	10.62	10.41	5.22M
July 16, 2025	10.47	10.48	10.48	10.6	10.42	6.71M
July 15, 2025	10.58	10.51	10.51	10.8	10.4	6.56M
July 14, 2025	10.44	10.58	10.58	10.71	10.39	8.41M
July 11, 2025	10.55	10.46	10.46	10.56	10.34	6.93M
July 10, 2025	10.49	10.51	10.51	10.66	10.4	6.24M
July 09, 2025	10.45	10.47	10.47	10.49	10.37	7.19M
July 08, 2025	10.32	10.47	10.47	10.54	10.21	11.31M
July 07, 2025	10.2	10.27	10.27	10.58	10.16	9.57M
July 04, 2025	10.41	10.22	10.22	10.41	10.2	7.6M
July 03, 2025	10.26	10.43	10.43	10.44	10.24	6.68M
July 02, 2025	10.38	10.26	10.26	10.39	10.21	6.25M
July 01, 2025	10.39	10.41	10.41	10.53	10.26	8.35M
June 30, 2025	10.36	10.37	10.37	10.48	10.3	8.28M
June 27, 2025	10.12	10.37	10.37	10.5	10.08	11.73M
June 26, 2025	10.13	10.03	10.03	10.17	10.03	6.5M
June 25, 2025	10.12	10.13	10.13	10.17	10.06	5.59M
June 24, 2025	9.9	10.13	10.13	10.15	9.89	6.01M
June 23, 2025	9.74	9.89	9.89	9.9	9.65	4.57M
June 20, 2025	9.95	9.79	9.79	9.99	9.72	4.69M
June 19, 2025	10.05	9.88	9.88	10.13	9.82	5.26M
June 18, 2025	9.93	10.01	10.01	10.06	9.87	4.54M
June 17, 2025	10.1	9.99	9.99	10.16	9.94	6.9M

Zhejiang Shengyang Science and Technology Co., Ltd. (603703.SS) SHH