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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.45	14.45	14.45	14.58	14.38	7.75M
February 12, 2026	14.54	14.45	14.45	14.68	14.36	8.97M
February 11, 2026	14.64	14.52	14.52	14.86	14.5	8.11M
February 10, 2026	15	14.68	14.68	15	14.63	12.1M
February 09, 2026	14.84	14.95	14.95	15.15	14.8	11.25M
February 06, 2026	14.54	14.67	14.67	14.93	14.5	10.41M
February 05, 2026	14.71	14.65	14.65	14.98	14.57	9.22M
February 04, 2026	14.7	14.87	14.87	15.04	14.61	14.22M
February 03, 2026	14.45	14.84	14.84	14.88	14.33	13.76M
February 02, 2026	14.58	14.36	14.36	14.74	14.32	13.48M
January 30, 2026	14.66	14.45	14.45	14.75	14.2	18.47M
January 29, 2026	14.88	14.8	14.8	15.27	14.62	21.69M
January 28, 2026	16.3	15.08	15.08	16.35	14.99	32.9M
January 27, 2026	15.27	15.29	15.29	15.38	14.6	25.42M
January 26, 2026	16.87	15.33	15.33	16.97	15.03	38.44M
January 23, 2026	15.78	16.28	16.28	16.55	15.65	29.24M
January 22, 2026	15.55	15.69	15.69	15.91	15.43	19.81M
January 21, 2026	15.69	15.55	15.55	15.85	15.37	24.73M
January 20, 2026	16.42	15.84	15.84	16.8	15.36	39.94M
January 19, 2026	16.02	16.57	16.57	16.99	15.79	46.02M
January 16, 2026	15.8	16.03	16.03	16.36	15.45	49.43M
January 15, 2026	16.83	15.98	15.98	16.83	15.98	56.5M
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

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