Zhejiang Shengyang Science and Technology Co., Ltd. (SHA:603703)
China · Delayed Price · Currency is CNY 10.09
-0.02 (-0.20%)
Nov 6, 2026, 3:00 PM CST
SHA:603703 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 9.67 | 10.46 | 9.27 | 10.09 | 10.09 | -0.20% | 64,960,631 |
| Nov 5, 2026 | 9.93 | 10.47 | 9.92 | 10.11 | 10.11 | -1.56% | 57,087,557 |
| Nov 4, 2026 | 10.65 | 10.98 | 10.07 | 10.27 | 10.27 | -8.22% | 80,252,421 |
| Nov 3, 2026 | 10.57 | 12.04 | 10.57 | 11.19 | 11.19 | -4.68% | 92,207,474 |
| Nov 2, 2026 | 12.66 | 13.14 | 11.53 | 11.74 | 11.74 | -1.76% | 116,872,092 |
| Oct 30, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 10.04% | 7,625,660 |
| Oct 29, 2026 | 9.84 | 10.86 | 9.76 | 10.86 | 10.86 | 10.03% | 34,271,680 |
| Oct 28, 2026 | 9.57 | 9.92 | 9.06 | 9.87 | 9.87 | 1.75% | 23,741,380 |
| Oct 27, 2026 | 9.57 | 10.35 | 9.57 | 9.70 | 9.70 | 0.83% | 27,716,000 |
| Oct 26, 2026 | 9.51 | 9.82 | 9.31 | 9.62 | 9.62 | 1.48% | 20,227,849 |
| Oct 23, 2026 | 9.78 | 9.80 | 8.94 | 9.48 | 9.48 | -4.53% | 28,817,400 |
| Oct 22, 2026 | 10.27 | 10.38 | 9.93 | 9.93 | 9.93 | -3.59% | 23,206,080 |
| Oct 21, 2026 | 9.98 | 10.82 | 9.79 | 10.30 | 10.30 | 4.67% | 30,331,720 |
| Oct 20, 2026 | 9.52 | 10.19 | 9.45 | 9.84 | 9.84 | 3.36% | 17,292,800 |
| Oct 19, 2026 | 9.30 | 9.61 | 9.10 | 9.52 | 9.52 | 0.95% | 10,823,330 |
| Oct 16, 2026 | 9.47 | 9.74 | 9.35 | 9.43 | 9.43 | 0.75% | 10,863,200 |
| Oct 15, 2026 | 9.47 | 9.71 | 9.33 | 9.36 | 9.36 | -3.70% | 10,687,540 |
| Oct 14, 2026 | 9.65 | 10.28 | 9.55 | 9.72 | 9.72 | - | 16,710,040 |
| Oct 13, 2026 | 9.22 | 9.80 | 8.92 | 9.72 | 9.72 | 3.40% | 12,021,640 |
| Oct 12, 2026 | 9.70 | 9.71 | 9.35 | 9.40 | 9.40 | -1.36% | 7,485,560 |
| Oct 9, 2026 | 9.66 | 9.66 | 9.03 | 9.53 | 9.53 | -1.85% | 11,571,200 |
| Oct 8, 2026 | 9.82 | 10.09 | 9.64 | 9.71 | 9.71 | -0.51% | 8,655,300 |
| Sep 30, 2026 | 9.98 | 10.02 | 9.76 | 9.76 | 9.76 | -1.21% | 6,943,200 |
| Sep 29, 2026 | 9.66 | 9.97 | 9.65 | 9.88 | 9.88 | 1.33% | 7,986,380 |
| Sep 28, 2026 | 10.18 | 10.19 | 9.60 | 9.75 | 9.75 | -4.69% | 11,650,510 |
| Sep 24, 2026 | 10.36 | 10.45 | 10.23 | 10.23 | 10.23 | -1.92% | 8,332,380 |
| Sep 23, 2026 | 10.59 | 10.88 | 10.41 | 10.43 | 10.43 | -1.51% | 13,054,640 |
| Sep 22, 2026 | 10.88 | 11.06 | 10.50 | 10.59 | 10.59 | -2.67% | 20,294,200 |
| Sep 21, 2026 | 10.26 | 11.25 | 10.26 | 10.88 | 10.88 | 6.25% | 23,744,629 |
| Sep 18, 2026 | 10.24 | 10.49 | 10.18 | 10.24 | 10.24 | 1.29% | 11,854,580 |
| Sep 17, 2026 | 10.25 | 10.54 | 10.06 | 10.11 | 10.11 | -2.32% | 11,336,540 |
| Sep 16, 2026 | 9.68 | 10.40 | 9.60 | 10.35 | 10.35 | 6.70% | 18,607,290 |
| Sep 15, 2026 | 9.92 | 9.99 | 9.66 | 9.70 | 9.70 | -2.81% | 8,561,900 |
| Sep 14, 2026 | 9.98 | 10.14 | 9.93 | 9.98 | 9.98 | -0.70% | 10,385,900 |
| Sep 11, 2026 | 10.01 | 10.33 | 9.97 | 10.05 | 10.05 | -0.99% | 10,895,340 |
| Sep 10, 2026 | 10.26 | 10.35 | 10.12 | 10.15 | 10.15 | -2.31% | 10,113,000 |
| Sep 9, 2026 | 10.20 | 10.71 | 10.20 | 10.39 | 10.39 | 1.46% | 14,208,380 |
| Sep 8, 2026 | 10.26 | 10.43 | 10.14 | 10.24 | 10.24 | -0.78% | 12,764,200 |
| Sep 7, 2026 | 10.17 | 10.35 | 10.15 | 10.32 | 10.32 | 1.08% | 7,783,800 |
| 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 |