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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	11.6	11	11	11.6	11	14.3M
October 16, 2025	11.6	11.54	11.54	11.87	11.48	22.26M
October 15, 2025	11.3	11.68	11.68	11.69	11.26	19.44M
October 14, 2025	11.55	11.3	11.3	11.68	11.3	16.06M
October 13, 2025	11.02	11.54	11.54	11.62	10.78	22.76M
October 10, 2025	11.23	11.4	11.4	11.44	11.14	16.66M
October 09, 2025	11.23	11.28	11.28	11.36	11.06	14.84M
September 30, 2025	11.55	11.23	11.23	11.55	11.19	15.17M
September 29, 2025	11.2	11.44	11.44	11.85	11	29.71M
September 26, 2025	11.27	11.1	11.1	11.36	11.06	20.02M
September 25, 2025	11.51	11.2	11.2	11.63	11.2	43.5M
September 24, 2025	10.24	11.31	11.31	11.31	10.18	32.36M
September 23, 2025	10.61	10.28	10.28	10.61	10.12	11.75M
September 22, 2025	10.55	10.57	10.57	10.64	10.41	7.57M
September 19, 2025	10.56	10.64	10.64	10.73	10.42	11.97M
September 18, 2025	10.59	10.52	10.52	10.97	10.41	19.37M
September 17, 2025	10.34	10.56	10.56	10.6	10.25	12.96M
September 16, 2025	10.1	10.35	10.35	10.45	10.01	10.97M
September 15, 2025	10.26	10.09	10.09	10.26	10.02	8.11M
September 12, 2025	10.12	10.21	10.21	10.48	10.02	13.03M
September 11, 2025	9.88	10.07	10.07	10.08	9.78	8.24M
September 10, 2025	9.96	9.88	9.88	10.11	9.86	9.42M
September 09, 2025	10.14	9.92	9.92	10.14	9.9	7.83M
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

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