Sanyou Corporation Limited (SHE:300932)
China · Delayed Price · Currency is CNY 8.73
+0.22 (2.59%)
Jul 31, 2026, 3:04 PM CST
Sanyou Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 8.55 | 8.63 | 8.32 | 8.47 | 8.47 | 1.07% | 8,495,505 |
| Jun 11, 2026 | 8.52 | 8.66 | 8.26 | 8.38 | 8.38 | -2.78% | 7,366,856 |
| Jun 10, 2026 | 8.86 | 8.93 | 8.44 | 8.62 | 8.62 | -4.86% | 12,894,580 |
| Jun 9, 2026 | 9.30 | 9.55 | 8.93 | 9.06 | 9.06 | -0.33% | 9,322,231 |
| Jun 8, 2026 | 9.35 | 9.51 | 9.04 | 9.09 | 9.09 | -4.72% | 9,657,105 |
| Jun 5, 2026 | 9.63 | 9.77 | 9.34 | 9.54 | 9.54 | -1.14% | 9,469,001 |
| Jun 4, 2026 | 10.00 | 10.07 | 9.60 | 9.65 | 9.65 | -4.46% | 13,027,846 |
| Jun 3, 2026 | 10.00 | 10.25 | 9.91 | 10.10 | 10.10 | 0.70% | 11,473,208 |
| Jun 2, 2026 | 9.95 | 10.27 | 9.63 | 10.03 | 10.03 | -0.20% | 13,543,416 |
| Jun 1, 2026 | 9.90 | 10.25 | 9.86 | 10.05 | 10.05 | 0.60% | 9,438,217 |
| May 29, 2026 | 10.45 | 10.45 | 9.88 | 9.99 | 9.99 | -4.49% | 19,871,840 |
| May 28, 2026 | 10.48 | 10.70 | 10.22 | 10.46 | 10.46 | -1.13% | 20,094,835 |
| May 27, 2026 | 10.22 | 10.70 | 10.03 | 10.58 | 10.58 | 2.82% | 29,391,298 |
| May 26, 2026 | 10.06 | 10.34 | 9.73 | 10.29 | 10.29 | 1.38% | 17,454,593 |
| May 25, 2026 | 10.26 | 10.49 | 10.01 | 10.15 | 10.15 | -1.74% | 12,340,750 |
| May 22, 2026 | 10.03 | 10.36 | 9.87 | 10.33 | 10.33 | 3.92% | 12,975,721 |