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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	17.45	17.74	17.74	18.43	17.1	11.14M
September 02, 2025	18.1	17.56	17.56	18.27	17.38	9.91M
September 01, 2025	18	18.17	18.17	19.13	17.88	14.69M
August 29, 2025	18.62	17.98	17.98	18.8	17.98	9.29M
August 28, 2025	18.31	18.8	18.8	19.19	17.58	15.42M
August 27, 2025	20.01	18.38	18.38	20.35	18.36	18.59M
August 26, 2025	19.69	20.12	20.12	20.5	19.69	14.87M
August 25, 2025	18.7	19.69	19.69	20.17	18.43	22.78M
August 22, 2025	18	18.42	18.42	18.44	17.81	9.9M
August 21, 2025	18.15	18.08	18.08	18.67	17.96	8.61M
August 20, 2025	18.44	18.31	18.31	18.74	18.1	9.49M
August 19, 2025	17.83	18.44	18.44	18.45	17.57	13.2M
August 18, 2025	18.15	17.73	17.73	18.27	17.65	10.24M
August 15, 2025	17.54	18.11	18.11	18.47	17.5	11.66M
August 14, 2025	17.8	17.52	17.52	17.96	17.5	10.26M
August 13, 2025	17.81	17.97	17.97	18.18	17.67	9.62M
August 12, 2025	18.15	17.8	17.8	18.2	17.26	14.37M
August 11, 2025	18.8	18.11	18.11	18.8	17.91	15.13M
August 08, 2025	18.77	18.79	18.79	19.5	18.41	13.65M
August 07, 2025	18.28	18.94	18.94	19.64	18.12	22.42M
August 06, 2025	18.08	18.23	18.23	18.4	17.68	13.64M
August 05, 2025	18.21	18.1	18.1	18.78	17.72	19.83M
August 04, 2025	18.43	17.8	17.8	18.54	17.4	23.55M
August 01, 2025	16.5	18.13	18.13	18.13	16.33	22.66M
July 31, 2025	15.89	16.48	16.48	16.74	15.78	18.9M
July 30, 2025	15.36	16.01	16.01	16.91	15.25	22.77M
July 29, 2025	15.63	15.39	15.39	15.8	15.22	6.83M
July 28, 2025	15.7	15.46	15.46	15.72	15.44	7.95M
July 25, 2025	16.1	15.65	15.65	16.14	15.61	9.56M
July 24, 2025	15.25	16.05	16.05	16.13	15.18	18.2M
July 23, 2025	15.3	15.1	15.1	15.47	15.1	6.95M
July 22, 2025	15.49	15.4	15.4	15.63	15.25	8.78M
July 21, 2025	15.77	15.65	15.65	15.91	15.29	10.73M
July 18, 2025	15.66	15.6	15.6	15.74	15.38	7.78M
July 17, 2025	15.55	15.55	15.55	15.63	15.25	8.61M
July 16, 2025	15.78	15.49	15.49	16.48	15.38	12.66M
July 15, 2025	15.53	15.54	15.54	15.83	15.32	16.89M
July 14, 2025	14.62	15.42	15.42	15.98	14.51	24.63M
July 11, 2025	14.71	14.62	14.62	14.8	14.47	7.87M
July 10, 2025	14.81	14.65	14.65	14.95	14.53	9.76M
July 09, 2025	14.79	14.78	14.78	15.25	14.65	17.19M
July 08, 2025	15.17	14.77	14.77	15.5	14.71	25.96M

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