Sanyou Corporation Limited (SHE:300932)
China · Delayed Price · Currency is CNY 10.55
+0.02 (0.19%)
Aug 25, 2026, 11:35 AM CST
Sanyou Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 10.53 | 10.59 | 10.19 | 10.53 | 10.53 | 1.06% | 13,315,975 |
| Aug 21, 2026 | 10.60 | 10.60 | 10.22 | 10.42 | 10.42 | -1.88% | 9,132,647 |
| Aug 20, 2026 | 10.55 | 10.88 | 10.50 | 10.62 | 10.62 | 1.34% | 11,067,273 |
| Aug 19, 2026 | 11.00 | 11.00 | 10.38 | 10.48 | 10.48 | -4.81% | 13,809,320 |
| Aug 18, 2026 | 11.00 | 11.07 | 10.70 | 11.01 | 11.01 | 0.09% | 10,830,847 |
| Aug 17, 2026 | 10.55 | 11.02 | 10.36 | 11.00 | 11.00 | 4.96% | 17,767,024 |
| Aug 14, 2026 | 10.22 | 10.87 | 10.15 | 10.48 | 10.48 | 2.75% | 19,376,536 |
| Aug 13, 2026 | 10.40 | 10.48 | 10.12 | 10.20 | 10.20 | -0.78% | 11,662,631 |
| Aug 12, 2026 | 10.00 | 10.41 | 10.00 | 10.28 | 10.28 | 2.49% | 13,532,865 |
| Aug 11, 2026 | 10.27 | 10.38 | 10.00 | 10.03 | 10.03 | -2.53% | 11,343,871 |
| Aug 10, 2026 | 9.98 | 10.30 | 9.91 | 10.29 | 10.29 | 3.83% | 20,090,010 |
| Aug 7, 2026 | 9.95 | 10.18 | 9.80 | 9.91 | 9.91 | 0.10% | 14,620,069 |
| Aug 6, 2026 | 9.99 | 10.06 | 9.78 | 9.90 | 9.90 | -0.80% | 14,418,614 |
| Aug 5, 2026 | 9.51 | 10.18 | 9.40 | 9.98 | 9.98 | 5.05% | 19,667,595 |
| Aug 4, 2026 | 9.44 | 9.63 | 9.31 | 9.50 | 9.50 | 1.93% | 17,037,354 |
| Aug 3, 2026 | 8.81 | 9.40 | 8.74 | 9.32 | 9.32 | 6.76% | 21,578,413 |
| Jul 31, 2026 | 8.72 | 8.93 | 8.61 | 8.73 | 8.73 | 2.59% | 13,573,025 |
| Jul 30, 2026 | 8.88 | 9.04 | 8.49 | 8.51 | 8.51 | -4.17% | 12,643,557 |
| Jul 29, 2026 | 8.81 | 8.94 | 8.66 | 8.88 | 8.88 | 0.79% | 11,788,878 |
| Jul 28, 2026 | 8.99 | 9.01 | 8.65 | 8.81 | 8.81 | -1.01% | 14,110,215 |
| Jul 27, 2026 | 8.80 | 8.98 | 8.58 | 8.90 | 8.90 | 2.53% | 13,163,334 |
| Jul 24, 2026 | 9.20 | 9.20 | 8.63 | 8.68 | 8.68 | -4.51% | 15,387,525 |
| Jul 23, 2026 | 8.56 | 9.09 | 8.52 | 9.09 | 9.09 | 6.69% | 18,081,682 |
| Jul 22, 2026 | 8.51 | 8.80 | 8.33 | 8.52 | 8.52 | -1.16% | 16,722,002 |
| Jul 21, 2026 | 9.16 | 9.16 | 7.97 | 8.62 | 8.62 | 1.89% | 26,136,985 |
| Jul 20, 2026 | 8.89 | 9.11 | 8.27 | 8.46 | 8.46 | -4.30% | 20,884,623 |
| Jul 17, 2026 | 9.67 | 9.73 | 8.81 | 8.84 | 8.84 | -6.95% | 23,444,678 |
| Jul 16, 2026 | 10.24 | 10.35 | 9.44 | 9.50 | 9.50 | -3.36% | 27,618,245 |
| Jul 15, 2026 | 9.31 | 10.45 | 9.26 | 9.83 | 9.83 | 5.02% | 29,990,445 |
| Jul 14, 2026 | 9.30 | 9.57 | 8.97 | 9.36 | 9.36 | 0.97% | 16,213,599 |
| Jul 13, 2026 | 9.59 | 9.85 | 9.23 | 9.27 | 9.27 | -4.33% | 16,690,304 |
| Jul 10, 2026 | 9.81 | 10.12 | 9.67 | 9.69 | 9.69 | -1.12% | 19,448,180 |
| Jul 9, 2026 | 9.96 | 10.28 | 9.51 | 9.80 | 9.80 | -2.49% | 18,165,943 |
| Jul 8, 2026 | 10.43 | 10.50 | 10.02 | 10.05 | 10.05 | -2.62% | 19,263,755 |
| Jul 7, 2026 | 10.69 | 11.02 | 10.21 | 10.32 | 10.32 | -1.34% | 31,021,223 |
| Jul 6, 2026 | 11.98 | 12.02 | 10.20 | 10.46 | 10.46 | -12.61% | 51,749,064 |
| Jul 3, 2026 | 11.59 | 13.22 | 11.34 | 11.97 | 11.97 | 4.72% | 59,931,778 |
| Jul 2, 2026 | 11.00 | 11.94 | 10.80 | 11.43 | 11.43 | 7.42% | 46,249,879 |
| Jul 1, 2026 | 10.85 | 10.97 | 10.48 | 10.64 | 10.64 | 0.38% | 38,895,844 |
| Jun 30, 2026 | 9.12 | 10.75 | 9.01 | 10.60 | 10.60 | 17.26% | 49,962,388 |
| Jun 29, 2026 | 8.60 | 9.42 | 8.41 | 9.04 | 9.04 | 9.31% | 20,264,965 |
| Jun 26, 2026 | 8.48 | 8.55 | 8.22 | 8.27 | 8.27 | -3.05% | 7,881,960 |
| Jun 25, 2026 | 8.79 | 8.93 | 8.48 | 8.53 | 8.53 | -1.73% | 8,554,215 |
| Jun 24, 2026 | 8.80 | 8.99 | 8.62 | 8.68 | 8.68 | -2.36% | 7,772,338 |
| Jun 23, 2026 | 9.02 | 9.16 | 8.81 | 8.89 | 8.89 | -2.09% | 7,905,371 |
| Jun 22, 2026 | 9.07 | 9.15 | 8.82 | 9.08 | 9.08 | -0.55% | 8,488,872 |
| Jun 18, 2026 | 9.18 | 9.23 | 9.03 | 9.13 | 9.13 | -0.65% | 8,102,648 |
| Jun 17, 2026 | 9.30 | 9.42 | 9.14 | 9.19 | 9.19 | -1.92% | 8,580,283 |
| Jun 16, 2026 | 8.91 | 9.59 | 8.69 | 9.37 | 9.37 | 6.36% | 16,741,983 |
| Jun 15, 2026 | 8.54 | 8.83 | 8.54 | 8.81 | 8.81 | 4.01% | 8,361,758 |