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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	22.76	22.01	22.01	22.91	20.81	29.6M
September 23, 2025	23.84	23.12	23.12	24.17	22.52	15.77M
September 22, 2025	24.3	23.88	23.88	24.98	23.01	26.87M
September 19, 2025	22	23.87	23.87	23.87	21.58	24.27M
September 18, 2025	22	21.7	21.7	22.5	21.5	15.4M
September 17, 2025	21.51	22.17	22.17	22.94	21.01	15.8M
September 16, 2025	21.62	21.53	21.53	21.83	21.17	10.91M
September 15, 2025	21.7	21.83	21.83	22.45	21.13	16.49M
September 12, 2025	20.8	22.21	22.21	23.16	20.6	21.31M
September 11, 2025	21.26	21.06	21.06	21.26	20.35	16.53M
September 10, 2025	19.64	21.15	21.15	21.4	19.51	22.12M
September 09, 2025	19.95	19.63	19.63	20.3	19.3	11.1M
September 08, 2025	19.77	19.95	19.95	20.45	19.77	14.72M
September 05, 2025	19.6	19.92	19.92	20.1	19	24.56M
September 04, 2025	18	19.51	19.51	19.51	17.81	22.22M

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