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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	19.26	19.3	19.3	20.13	19.2	6.46M
November 18, 2025	19.4	19.21	19.21	19.98	19.13	8M
November 17, 2025	19.91	18.99	18.99	19.99	18.64	12.98M
November 14, 2025	21.01	20.1	20.1	21.01	20.06	7.97M
November 13, 2025	21.99	20.92	20.92	21.99	20.84	8.43M
November 12, 2025	22.29	21.93	21.93	22.29	21.51	5.98M
November 11, 2025	22.31	22.09	22.09	22.31	21.7	9.01M
November 10, 2025	20.77	21.92	21.92	22.18	20.5	15.3M
November 07, 2025	21.55	20.47	20.47	21.55	20.47	10.91M
November 06, 2025	22.95	21.55	21.55	22.95	21.49	10.85M
November 05, 2025	22.5	22.4	22.4	23	21.36	15.32M
November 04, 2025	20.79	22.86	22.86	22.86	20.73	13.22M
November 03, 2025	22.5	20.78	20.78	22.5	20.35	14.34M
October 31, 2025	21.92	22.6	22.6	22.9	21.92	11.99M
October 30, 2025	21.02	22.45	22.45	22.86	20.82	15.21M
October 29, 2025	20.18	20.93	20.93	21.18	20.07	11.75M
October 28, 2025	20.41	20.46	20.46	20.75	20.06	7.4M
October 27, 2025	20.44	20.51	20.51	20.83	20.02	10.04M
October 24, 2025	19.96	20.25	20.25	20.74	19.7	17.85M
October 23, 2025	18.14	19.97	19.97	19.97	18.13	13.8M
October 22, 2025	18.55	18.15	18.15	18.6	18.11	6.95M
October 21, 2025	18.22	18.61	18.61	18.73	18.12	9.25M
October 20, 2025	19.38	18.59	18.59	19.5	17.97	19.11M
October 17, 2025	20.5	19.31	19.31	20.99	19.31	18.18M
October 16, 2025	23.99	21.46	21.46	24.67	21.46	22.75M
October 15, 2025	23.41	23.84	23.84	24.17	23.29	8.74M
October 14, 2025	22.8	23.4	23.4	24.17	22.8	13.93M
October 13, 2025	21.36	22.79	22.79	22.88	21.24	10.1M
October 10, 2025	23	22.73	22.73	23.23	22.21	12.54M
October 09, 2025	22.59	23.1	23.1	23.39	22.15	12.52M
September 30, 2025	22.61	22.6	22.6	23.32	21.8	13.9M
September 29, 2025	22.7	22.64	22.64	23.25	21.97	15.8M
September 26, 2025	21.61	22.7	22.7	23.89	21.61	23.22M
September 25, 2025	21.54	21.74	21.74	22.6	20.81	20.35M

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