Zhejiang Shengyang Science and Technology Co., Ltd. (SHA:603703)
China · Delayed Price · Currency is CNY 10.21
-0.14 (-1.35%)
Sep 4, 2026, 3:00 PM CST
SHA:603703 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10.38 | 10.52 | 10.15 | 10.21 | 10.21 | -1.35% | 9,815,848 |
| Sep 3, 2026 | 10.66 | 10.68 | 10.25 | 10.35 | 10.35 | -2.73% | 10,399,260 |
| Sep 2, 2026 | 10.41 | 10.69 | 10.37 | 10.64 | 10.64 | 1.33% | 10,977,249 |
| Sep 1, 2026 | 10.36 | 10.54 | 10.22 | 10.50 | 10.50 | 1.84% | 9,958,092 |
| Aug 31, 2026 | 10.09 | 10.32 | 10.05 | 10.31 | 10.31 | 0.78% | 7,277,880 |
| Aug 28, 2026 | 10.18 | 10.37 | 10.00 | 10.23 | 10.23 | 0.69% | 9,014,700 |
| Aug 27, 2026 | 9.95 | 10.25 | 9.87 | 10.16 | 10.16 | 1.80% | 12,080,681 |
| Aug 26, 2026 | 9.96 | 10.28 | 9.89 | 9.98 | 9.98 | -0.80% | 14,049,960 |
| Aug 25, 2026 | 9.50 | 10.12 | 9.45 | 10.06 | 10.06 | 4.57% | 18,792,590 |
| Aug 24, 2026 | 9.49 | 9.80 | 9.41 | 9.62 | 9.62 | -0.52% | 11,549,965 |
| Aug 21, 2026 | 9.67 | 9.87 | 9.48 | 9.67 | 9.67 | 0.10% | 11,075,521 |
| Aug 20, 2026 | 9.52 | 9.96 | 9.21 | 9.66 | 9.66 | 2.99% | 20,644,918 |
| Aug 19, 2026 | 10.31 | 10.49 | 9.33 | 9.38 | 9.38 | -7.95% | 24,350,994 |
| Aug 18, 2026 | 10.70 | 10.87 | 10.08 | 10.19 | 10.19 | -5.03% | 32,008,991 |
| Aug 17, 2026 | 10.05 | 10.73 | 9.78 | 10.73 | 10.73 | 10.05% | 25,016,269 |
| Aug 14, 2026 | 9.53 | 10.15 | 9.43 | 9.75 | 9.75 | 3.39% | 19,192,429 |
| Aug 13, 2026 | 9.53 | 9.70 | 9.40 | 9.43 | 9.43 | -0.63% | 8,423,765 |
| Aug 12, 2026 | 9.34 | 9.56 | 9.24 | 9.49 | 9.49 | 2.37% | 6,415,500 |
| Aug 11, 2026 | 9.30 | 9.41 | 9.17 | 9.27 | 9.27 | -1.07% | 5,381,400 |
| Aug 10, 2026 | 9.29 | 9.37 | 9.10 | 9.37 | 9.37 | 1.08% | 6,682,330 |
| Aug 7, 2026 | 9.24 | 9.30 | 9.03 | 9.27 | 9.27 | 0.43% | 7,292,800 |
| Aug 6, 2026 | 9.10 | 9.32 | 9.02 | 9.23 | 9.23 | 1.32% | 7,323,337 |
| Aug 5, 2026 | 9.02 | 9.19 | 9.00 | 9.11 | 9.11 | 1.11% | 8,237,540 |
| Aug 4, 2026 | 8.88 | 9.06 | 8.82 | 9.01 | 9.01 | 1.46% | 8,037,600 |
| Aug 3, 2026 | 8.50 | 8.88 | 8.49 | 8.88 | 8.88 | 3.86% | 7,224,420 |
| Jul 31, 2026 | 8.57 | 8.74 | 8.55 | 8.55 | 8.55 | 1.30% | 8,108,200 |
| Jul 30, 2026 | 8.50 | 8.67 | 8.37 | 8.44 | 8.44 | -1.86% | 7,069,220 |
| Jul 29, 2026 | 8.59 | 8.64 | 8.36 | 8.60 | 8.60 | 0.82% | 9,787,950 |
| Jul 28, 2026 | 8.43 | 8.79 | 8.43 | 8.53 | 8.53 | -0.47% | 10,626,520 |
| Jul 27, 2026 | 8.08 | 8.61 | 8.08 | 8.57 | 8.57 | 4.90% | 8,819,800 |
| Jul 24, 2026 | 8.30 | 8.37 | 8.07 | 8.17 | 8.17 | -2.51% | 5,967,650 |
| Jul 23, 2026 | 8.32 | 8.47 | 8.17 | 8.38 | 8.38 | 0.96% | 10,024,481 |
| Jul 22, 2026 | 7.93 | 8.76 | 7.90 | 8.30 | 8.30 | 2.85% | 20,731,600 |
| Jul 21, 2026 | 7.99 | 8.22 | 7.31 | 8.07 | 8.07 | 2.28% | 13,681,020 |
| Jul 20, 2026 | 8.40 | 8.55 | 7.75 | 7.89 | 7.89 | -6.07% | 13,129,040 |
| Jul 17, 2026 | 8.90 | 8.98 | 8.33 | 8.40 | 8.40 | -6.35% | 12,129,699 |
| Jul 16, 2026 | 9.02 | 9.24 | 8.88 | 8.97 | 8.97 | -0.88% | 9,096,000 |
| Jul 15, 2026 | 9.22 | 9.33 | 9.00 | 9.05 | 9.05 | -2.90% | 8,606,340 |
| Jul 14, 2026 | 9.35 | 9.40 | 8.99 | 9.32 | 9.32 | - | 9,520,100 |
| Jul 13, 2026 | 10.19 | 10.24 | 9.29 | 9.32 | 9.32 | -8.18% | 13,084,310 |
| Jul 10, 2026 | 10.10 | 10.58 | 10.02 | 10.15 | 10.15 | 2.22% | 15,306,900 |
| Jul 9, 2026 | 9.76 | 9.94 | 9.43 | 9.93 | 9.93 | 1.74% | 8,640,200 |
| Jul 8, 2026 | 9.94 | 10.16 | 9.72 | 9.76 | 9.76 | -1.91% | 8,338,400 |
| Jul 7, 2026 | 10.26 | 10.46 | 9.92 | 9.95 | 9.95 | -2.93% | 11,023,540 |
| Jul 6, 2026 | 11.04 | 11.08 | 10.23 | 10.25 | 10.25 | -7.24% | 17,097,140 |
| Jul 3, 2026 | 10.92 | 11.15 | 10.76 | 11.05 | 11.05 | 1.75% | 15,003,790 |
| Jul 2, 2026 | 10.61 | 11.59 | 10.51 | 10.86 | 10.86 | 0.46% | 22,327,180 |
| Jul 1, 2026 | 11.13 | 11.23 | 10.70 | 10.81 | 10.81 | -2.61% | 12,400,020 |
| Jun 30, 2026 | 10.60 | 11.15 | 10.48 | 11.10 | 11.10 | 3.54% | 12,293,490 |
| Jun 29, 2026 | 10.79 | 10.85 | 10.28 | 10.72 | 10.72 | -0.92% | 13,378,540 |