Shinry Technologies Co., Ltd. (SHE:300745)
China · Delayed Price · Currency is CNY 21.94
-0.55 (-2.45%)
Sep 26, 2025, 3:04 PM CST
Shinry Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.31 | 22.55 | 21.76 | 21.94 | 21.94 | -2.45% | 6,007,163 |
| Sep 25, 2025 | 22.50 | 22.63 | 22.29 | 22.49 | 22.49 | -0.04% | 6,326,753 |
| Sep 24, 2025 | 22.04 | 22.50 | 21.81 | 22.50 | 22.50 | 1.72% | 6,962,864 |
| Sep 23, 2025 | 22.16 | 22.18 | 21.66 | 22.12 | 22.12 | -0.27% | 6,668,309 |
| Sep 22, 2025 | 21.56 | 22.23 | 21.50 | 22.18 | 22.18 | 2.64% | 6,577,293 |
| Sep 19, 2025 | 21.53 | 22.06 | 21.40 | 21.61 | 21.61 | 0.09% | 5,613,431 |
| Sep 18, 2025 | 21.99 | 22.36 | 21.33 | 21.59 | 21.59 | -1.77% | 7,804,712 |
| Sep 17, 2025 | 21.70 | 22.09 | 21.41 | 21.98 | 21.98 | 1.71% | 6,984,733 |
| Sep 16, 2025 | 21.44 | 21.73 | 21.20 | 21.61 | 21.61 | 0.51% | 6,020,687 |
| Sep 15, 2025 | 21.00 | 22.20 | 21.00 | 21.50 | 21.50 | 2.92% | 9,112,395 |
| Sep 12, 2025 | 21.50 | 21.50 | 20.85 | 20.89 | 20.89 | -2.47% | 4,721,904 |
| Sep 11, 2025 | 21.26 | 21.42 | 20.70 | 21.42 | 21.42 | 0.99% | 4,694,426 |
| Sep 10, 2025 | 21.51 | 21.70 | 21.00 | 21.21 | 21.21 | -1.30% | 4,162,933 |
| Sep 9, 2025 | 21.78 | 21.78 | 21.32 | 21.49 | 21.49 | -0.32% | 5,970,600 |
| Sep 8, 2025 | 20.98 | 21.68 | 20.93 | 21.56 | 21.56 | 4.61% | 9,644,000 |
| Sep 5, 2025 | 20.00 | 20.61 | 19.60 | 20.61 | 20.61 | 3.67% | 4,687,976 |
| Sep 4, 2025 | 20.21 | 20.68 | 19.52 | 19.88 | 19.88 | -2.50% | 5,054,286 |
| Sep 3, 2025 | 20.76 | 20.98 | 19.91 | 20.39 | 20.39 | -1.69% | 4,913,775 |
| Sep 2, 2025 | 21.05 | 21.07 | 20.13 | 20.74 | 20.74 | -1.38% | 6,583,654 |
| Sep 1, 2025 | 20.82 | 21.33 | 20.80 | 21.03 | 21.03 | 0.91% | 5,890,616 |
| Aug 29, 2025 | 20.70 | 21.23 | 20.37 | 20.84 | 20.84 | 0.53% | 6,524,300 |
| Aug 28, 2025 | 21.03 | 21.56 | 19.90 | 20.73 | 20.73 | -2.45% | 11,218,172 |
| Aug 27, 2025 | 22.20 | 22.28 | 21.21 | 21.25 | 21.25 | -3.28% | 8,820,559 |
| Aug 26, 2025 | 21.04 | 22.75 | 21.04 | 21.97 | 21.97 | 4.22% | 15,449,102 |
| Aug 25, 2025 | 21.30 | 21.34 | 20.89 | 21.08 | 21.08 | 0.14% | 5,457,292 |
| Aug 22, 2025 | 20.99 | 21.16 | 20.81 | 21.05 | 21.05 | 0.29% | 5,396,401 |
| Aug 21, 2025 | 21.29 | 21.35 | 20.84 | 20.99 | 20.99 | -1.32% | 5,180,864 |
| Aug 20, 2025 | 21.07 | 21.28 | 20.80 | 21.27 | 21.27 | 0.71% | 4,820,600 |
| Aug 19, 2025 | 21.49 | 21.49 | 20.82 | 21.12 | 21.12 | -0.71% | 6,170,400 |
| Aug 18, 2025 | 21.00 | 21.37 | 20.89 | 21.27 | 21.27 | 2.46% | 8,600,951 |
| Aug 15, 2025 | 20.26 | 20.78 | 20.19 | 20.76 | 20.76 | 2.47% | 6,922,431 |
| Aug 14, 2025 | 20.97 | 21.05 | 20.06 | 20.26 | 20.26 | -2.27% | 8,290,251 |
| Aug 13, 2025 | 20.55 | 20.88 | 20.50 | 20.73 | 20.73 | 0.58% | 5,154,286 |
| Aug 12, 2025 | 20.75 | 20.80 | 20.35 | 20.61 | 20.61 | -0.48% | 4,399,900 |
| Aug 11, 2025 | 20.20 | 20.77 | 20.10 | 20.71 | 20.71 | 2.52% | 6,349,900 |
| Aug 8, 2025 | 20.16 | 20.38 | 20.00 | 20.20 | 20.20 | -0.54% | 4,436,100 |
| Aug 7, 2025 | 20.23 | 20.65 | 20.00 | 20.31 | 20.31 | 0.54% | 8,173,515 |
| Aug 6, 2025 | 20.00 | 20.31 | 19.85 | 20.20 | 20.20 | 0.80% | 4,677,700 |
| Aug 5, 2025 | 19.80 | 20.28 | 19.69 | 20.04 | 20.04 | 1.47% | 6,785,600 |
| Aug 4, 2025 | 19.53 | 19.78 | 19.40 | 19.75 | 19.75 | 0.36% | 3,536,800 |
| Aug 1, 2025 | 19.18 | 20.00 | 19.18 | 19.68 | 19.68 | 1.92% | 4,997,600 |
| Jul 31, 2025 | 19.38 | 19.79 | 19.19 | 19.31 | 19.31 | -1.03% | 4,383,630 |
| Jul 30, 2025 | 19.99 | 19.99 | 19.30 | 19.51 | 19.51 | -2.45% | 5,081,699 |
| Jul 29, 2025 | 19.98 | 20.07 | 19.80 | 20.00 | 20.00 | -0.15% | 4,061,102 |
| Jul 28, 2025 | 19.83 | 20.06 | 19.76 | 20.03 | 20.03 | 1.01% | 5,586,700 |
| Jul 25, 2025 | 19.70 | 19.87 | 19.53 | 19.83 | 19.83 | 0.92% | 4,774,415 |
| Jul 24, 2025 | 19.40 | 19.75 | 19.40 | 19.65 | 19.65 | 0.92% | 4,185,400 |
| Jul 23, 2025 | 19.73 | 19.75 | 19.42 | 19.47 | 19.47 | -1.52% | 5,148,959 |
| Jul 22, 2025 | 20.20 | 20.24 | 19.71 | 19.77 | 19.77 | -2.51% | 6,449,300 |
| Jul 21, 2025 | 19.89 | 20.53 | 19.65 | 20.28 | 20.28 | 1.86% | 9,250,000 |