GuangDong SongYang Recycle Resources CO.,LTD - 603863.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19.46	19.15	19.15	19.84	19	6.04M
February 12, 2026	19.52	19.46	19.46	20.1	19.44	5.65M
February 11, 2026	19.4	19.71	19.71	20.56	18.96	9.75M
February 10, 2026	20.51	19.38	19.38	20.51	19.34	10.34M
February 09, 2026	20.25	20.58	20.58	20.92	20.12	6.76M
February 06, 2026	20.05	20.25	20.25	20.51	19.71	6.86M
February 05, 2026	20.19	20.07	20.07	20.49	20.01	5.79M
February 04, 2026	20.63	20.39	20.39	20.63	20.04	6.42M
February 03, 2026	20.76	20.53	20.53	21.14	20.41	6.98M
February 02, 2026	21.56	20.7	20.7	21.88	20.58	12.46M
January 30, 2026	19.62	21.56	21.56	21.56	19.61	16.06M
January 29, 2026	19.95	19.6	19.6	20	19.5	5.43M
January 28, 2026	20.1	19.91	19.91	20.89	19.82	6.49M
January 27, 2026	20.66	20.01	20.01	20.75	19.68	6.88M
January 26, 2026	21.35	20.63	20.63	21.8	20.41	9.57M
January 23, 2026	20.68	21.39	21.39	21.8	20.61	12.12M
January 22, 2026	20.3	20.37	20.37	20.62	19.58	9.75M
January 21, 2026	18.78	20.35	20.35	20.9	18.25	17.96M
January 20, 2026	19.58	19	19	19.58	18.88	6.71M
January 19, 2026	19.3	19.62	19.62	19.99	19.18	5.54M
January 16, 2026	19.18	19.42	19.42	19.58	18.88	8.1M
January 15, 2026	19.2	19.04	19.04	19.49	18.96	4.59M
January 14, 2026	18.96	19.28	19.28	19.59	18.95	8.63M
January 13, 2026	19.7	18.95	18.95	19.9	18.86	8.98M
January 12, 2026	19.04	19.78	19.78	19.91	19.01	9.52M
January 09, 2026	19.25	19.12	19.12	19.33	18.96	7.05M
January 08, 2026	19.24	19.2	19.2	19.5	19.08	5.27M
January 07, 2026	19.57	19.24	19.24	19.75	18.97	8.32M
January 06, 2026	19.25	19.64	19.64	20.31	19	9.61M
January 05, 2026	20.05	19.25	19.25	20.45	18.73	12.41M
December 31, 2025	20.71	19.95	19.95	20.9	19.88	8.25M
December 30, 2025	20.36	20.78	20.78	21.85	20.36	11.17M
December 29, 2025	20.11	20.65	20.65	21	20.11	7.29M
December 26, 2025	21	20.35	20.35	21	20.25	6.77M
December 25, 2025	21.03	21	21	21.3	20.23	10.73M
December 24, 2025	20.41	21.15	21.15	21.5	20.25	9.2M
December 23, 2025	20.48	20.45	20.45	20.65	19.96	7.28M
December 22, 2025	21	20.45	20.45	21.39	20.33	10.19M
December 19, 2025	21.2	21.33	21.33	21.75	20.29	11.29M
December 18, 2025	21	21	21	21.77	20.65	11.28M
December 17, 2025	20.41	20.57	20.57	20.99	19.96	12.74M
December 16, 2025	18.52	20.52	20.52	20.52	18.36	13.59M
December 15, 2025	19.06	18.65	18.65	19.26	18.6	4.66M
December 12, 2025	19.3	19.36	19.36	19.39	18.9	3.65M
December 11, 2025	20.14	19.36	19.36	20.37	19.2	5.68M
December 10, 2025	19.79	20.14	20.14	20.59	19.45	7.35M
December 09, 2025	19.95	19.79	19.79	20.33	19.5	6.47M
December 08, 2025	19.18	19.96	19.96	20.05	19.18	8.89M
December 05, 2025	19.19	19.13	19.13	19.36	18.9	3.06M
December 04, 2025	19.01	19.12	19.12	19.4	18.96	2.93M
December 03, 2025	19.1	19.31	19.31	19.63	18.81	5.85M
December 02, 2025	19.81	19.1	19.1	19.81	18.91	6.09M
December 01, 2025	19.4	19.78	19.78	20.09	18.9	8.15M
November 28, 2025	19.24	19.2	19.2	19.48	18.97	4.52M
November 27, 2025	18.95	19.3	19.3	19.5	18.87	5.92M
November 26, 2025	18.88	18.87	18.87	18.98	18.45	5.29M
November 25, 2025	18.38	18.83	18.83	19.23	18.31	4.86M
November 24, 2025	18.09	18.35	18.35	18.52	17.62	5.68M
November 21, 2025	18.5	17.98	17.98	18.68	17.78	7.51M
November 20, 2025	19.24	18.82	18.82	19.48	18.65	5.17M

GuangDong SongYang Recycle Resources CO.,LTD (603863.SS) SHH