Zhejiang Shengyang Science and Technology Co., Ltd. (SHA:603703)
China · Delayed Price · Currency is CNY 9.75
+0.32 (3.39%)
Aug 14, 2026, 3:00 PM CST
SHA:603703 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 11.10 | 11.20 | 10.78 | 10.82 | 10.82 | -4.33% | 14,111,240 |
| Jun 25, 2026 | 12.00 | 12.23 | 11.17 | 11.31 | 11.31 | -5.20% | 14,230,200 |
| Jun 24, 2026 | 11.66 | 12.15 | 11.33 | 11.93 | 11.93 | 1.79% | 13,733,680 |
| Jun 23, 2026 | 11.66 | 11.86 | 11.46 | 11.72 | 11.72 | 0.95% | 12,392,200 |
| Jun 22, 2026 | 11.94 | 12.07 | 11.45 | 11.61 | 11.61 | -2.76% | 13,783,340 |
| Jun 18, 2026 | 12.10 | 12.32 | 11.92 | 11.94 | 11.94 | -2.29% | 11,837,000 |
| Jun 17, 2026 | 12.09 | 12.63 | 12.09 | 12.22 | 12.22 | -0.89% | 14,761,480 |
| Jun 16, 2026 | 11.78 | 12.55 | 11.70 | 12.33 | 12.33 | 3.61% | 22,574,978 |
| Jun 15, 2026 | 11.17 | 12.29 | 11.17 | 11.90 | 11.90 | 6.54% | 21,387,080 |
| Jun 12, 2026 | 11.54 | 11.77 | 11.13 | 11.17 | 11.17 | -2.19% | 12,156,300 |
| Jun 11, 2026 | 11.67 | 11.77 | 11.28 | 11.42 | 11.42 | -2.89% | 9,916,420 |
| Jun 10, 2026 | 11.92 | 12.09 | 11.57 | 11.76 | 11.76 | -2.73% | 13,204,560 |
| Jun 9, 2026 | 12.47 | 12.51 | 11.94 | 12.09 | 12.09 | -1.14% | 17,961,491 |
| Jun 8, 2026 | 12.80 | 13.40 | 12.09 | 12.23 | 12.23 | -6.07% | 26,102,161 |
| Jun 5, 2026 | 12.50 | 13.70 | 12.41 | 13.02 | 13.02 | 3.25% | 20,456,100 |