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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	17.34	17.75	17.75	19.21	17.25	104.75M
January 13, 2026	19	17.46	17.46	20	17.01	107M
January 12, 2026	17.8	18.9	18.9	18.9	17.8	106.2M
January 09, 2026	18.35	17.18	17.18	18.35	16.26	122.97M
January 08, 2026	15.12	16.68	16.68	16.68	15.04	14.93M
January 07, 2026	15.1	15.16	15.16	15.35	14.78	32.86M
January 06, 2026	14.65	15.13	15.13	15.35	14.38	41.6M
January 05, 2026	14.65	14.64	14.64	14.7	14.27	34.91M
December 31, 2025	13.77	14.58	14.58	14.86	13.72	49.49M
December 30, 2025	14.09	13.59	13.59	14.13	13.58	30.3M
December 29, 2025	14	14.09	14.09	14.25	13.9	29.59M
December 26, 2025	14.04	14.3	14.3	14.64	14.03	52.24M
December 25, 2025	13.43	14.33	14.33	14.77	13.43	81.07M
December 24, 2025	13.06	13.43	13.43	13.56	12.95	47.54M
December 23, 2025	14.02	13.2	13.2	14.14	13.06	57.42M
December 22, 2025	14.75	13.97	13.97	14.97	13.91	80.54M
December 19, 2025	17.01	14.75	14.75	17.01	14.5	120.52M
December 18, 2025	15.49	15.49	15.49	15.49	15.49	16.86M
December 17, 2025	14.08	14.08	14.08	14.08	14.08	14.67M
December 16, 2025	12.92	12.8	12.8	13.06	12.38	20.41M
December 15, 2025	12.8	13	13	13.32	12.71	23.1M
December 12, 2025	12.85	12.82	12.82	13.19	12.75	25.68M
December 11, 2025	13.2	12.98	12.98	13.28	12.79	38.71M
December 10, 2025	12.6	13.15	13.15	13.7	12.54	57.81M
December 09, 2025	12.5	12.45	12.45	12.66	12.31	12.89M
December 08, 2025	12.34	12.54	12.54	13.13	12.34	27.06M
December 05, 2025	11.8	12.24	12.24	12.29	11.68	13.5M
December 04, 2025	11.8	11.87	11.87	11.97	11.54	8.96M
December 03, 2025	11.94	11.77	11.77	11.98	11.73	8.29M
December 02, 2025	12.25	11.92	11.92	12.26	11.85	9.6M
December 01, 2025	11.72	12.12	12.12	12.36	11.72	16.71M
November 28, 2025	11.93	11.74	11.74	11.93	11.67	8.46M
November 27, 2025	11.81	11.77	11.77	11.98	11.7	8.42M
November 26, 2025	11.92	11.88	11.88	12.04	11.72	11.17M
November 25, 2025	11.9	11.98	11.98	12.15	11.79	12.8M
November 24, 2025	11.18	11.83	11.83	11.97	11.1	15.84M
November 21, 2025	11.36	11.06	11.06	11.49	11.03	10.51M
November 20, 2025	11.81	11.59	11.59	11.95	11.56	7.54M
November 19, 2025	11.75	11.77	11.77	11.99	11.52	13.84M
November 18, 2025	11.85	11.65	11.65	11.95	11.6	9.12M
November 17, 2025	11.68	11.83	11.83	11.85	11.54	10.5M
November 14, 2025	11.94	11.71	11.71	12.1	11.71	9.87M
November 13, 2025	11.72	11.82	11.82	11.98	11.67	10.08M
November 12, 2025	11.87	11.73	11.73	11.92	11.57	10.79M
November 11, 2025	12.06	11.93	11.93	12.16	11.87	10.31M
November 10, 2025	12.33	12.09	12.09	12.39	11.8	17.49M
November 07, 2025	12.35	12.26	12.26	12.4	12.2	8.36M
November 06, 2025	12.52	12.43	12.43	12.59	12.19	13.43M
November 05, 2025	12.5	12.56	12.56	12.69	12.28	17.83M
November 04, 2025	12.74	12.5	12.5	12.8	12.31	20.24M
November 03, 2025	12.7	12.89	12.89	12.98	12.47	20.37M
October 31, 2025	12.86	12.71	12.71	13.38	12.71	24.33M
October 30, 2025	12.63	12.85	12.85	13.15	12.48	24.61M
October 29, 2025	12.38	12.75	12.75	13.23	12.3	30.77M
October 28, 2025	12.13	12.34	12.34	12.5	12.12	20.06M
October 27, 2025	12.15	12.24	12.24	12.33	11.91	24.67M
October 24, 2025	12.57	12.28	12.28	12.99	12.18	43.27M
October 23, 2025	12.06	12.18	12.18	12.29	11.91	20.93M
October 22, 2025	12.01	12.12	12.12	12.18	11.88	27.11M
October 21, 2025	12.3	11.96	11.96	12.46	11.88	45.68M

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