Zhejiang Shengyang Science and Technology Co.,Ltd. (SHA:603703)
China
· Delayed Price · Currency is CNY 14.14
+0.34 (2.46%)
Mar 10, 2026, 3:00 PM CST
SHA:603703 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.89 | 13.96 | 13.42 | 13.80 | 13.80 | -1.36% | 10,607,910 |
| Mar 6, 2026 | 13.96 | 14.20 | 13.86 | 13.99 | 13.99 | -0.14% | 8,294,857 |
| Mar 5, 2026 | 13.96 | 14.25 | 13.83 | 14.01 | 14.01 | 2.26% | 10,945,090 |
| Mar 4, 2026 | 13.45 | 13.99 | 13.38 | 13.70 | 13.70 | 0.29% | 11,193,250 |
| Mar 3, 2026 | 14.83 | 14.90 | 13.61 | 13.66 | 13.66 | -7.77% | 19,788,440 |
| Mar 2, 2026 | 14.97 | 15.10 | 14.75 | 14.81 | 14.81 | -2.57% | 13,568,350 |
| Feb 27, 2026 | 14.89 | 15.25 | 14.89 | 15.20 | 15.20 | 1.27% | 11,818,740 |
| Feb 26, 2026 | 15.06 | 15.20 | 14.91 | 15.01 | 15.01 | 0.54% | 13,339,340 |
| Feb 25, 2026 | 14.63 | 15.07 | 14.56 | 14.93 | 14.93 | 1.98% | 11,493,770 |
| Feb 24, 2026 | 14.46 | 14.72 | 14.41 | 14.64 | 14.64 | 1.31% | 9,268,260 |
| Feb 13, 2026 | 14.45 | 14.58 | 14.38 | 14.45 | 14.45 | - | 7,748,760 |
| Feb 12, 2026 | 14.54 | 14.68 | 14.36 | 14.45 | 14.45 | -0.48% | 8,973,600 |
| Feb 11, 2026 | 14.64 | 14.86 | 14.50 | 14.52 | 14.52 | -1.09% | 8,112,110 |
| Feb 10, 2026 | 15.00 | 15.00 | 14.63 | 14.68 | 14.68 | -1.81% | 12,102,660 |
| Feb 9, 2026 | 14.84 | 15.15 | 14.80 | 14.95 | 14.95 | 1.91% | 11,250,470 |
| Feb 6, 2026 | 14.54 | 14.93 | 14.50 | 14.67 | 14.67 | 0.14% | 10,406,960 |
| Feb 5, 2026 | 14.71 | 14.98 | 14.57 | 14.65 | 14.65 | -1.48% | 9,223,040 |
| Feb 4, 2026 | 14.70 | 15.04 | 14.61 | 14.87 | 14.87 | 0.20% | 14,223,720 |
| Feb 3, 2026 | 14.45 | 14.88 | 14.33 | 14.84 | 14.84 | 3.34% | 13,758,130 |
| Feb 2, 2026 | 14.58 | 14.74 | 14.32 | 14.36 | 14.36 | -0.62% | 13,475,460 |
| Jan 30, 2026 | 14.66 | 14.75 | 14.20 | 14.45 | 14.45 | -2.36% | 18,466,200 |
| Jan 29, 2026 | 14.88 | 15.27 | 14.62 | 14.80 | 14.80 | -1.86% | 21,693,810 |
| Jan 28, 2026 | 16.30 | 16.35 | 14.99 | 15.08 | 15.08 | -1.37% | 32,903,790 |
| Jan 27, 2026 | 15.27 | 15.38 | 14.60 | 15.29 | 15.29 | -0.26% | 25,422,850 |
| Jan 26, 2026 | 16.87 | 16.97 | 15.03 | 15.33 | 15.33 | -5.84% | 38,437,080 |
| Jan 23, 2026 | 15.78 | 16.55 | 15.65 | 16.28 | 16.28 | 3.76% | 29,236,120 |
| Jan 22, 2026 | 15.55 | 15.91 | 15.43 | 15.69 | 15.69 | 0.90% | 19,813,420 |
| Jan 21, 2026 | 15.69 | 15.85 | 15.37 | 15.55 | 15.55 | -1.83% | 24,734,930 |
| Jan 20, 2026 | 16.42 | 16.80 | 15.36 | 15.84 | 15.84 | -4.41% | 39,942,290 |
| Jan 19, 2026 | 16.02 | 16.99 | 15.79 | 16.57 | 16.57 | 3.37% | 46,024,770 |
| Jan 16, 2026 | 15.80 | 16.36 | 15.45 | 16.03 | 16.03 | 0.31% | 49,434,190 |
| Jan 15, 2026 | 16.83 | 16.83 | 15.98 | 15.98 | 15.98 | -9.97% | 56,502,320 |
| Jan 14, 2026 | 17.34 | 19.21 | 17.25 | 17.75 | 17.75 | 1.66% | 104,750,700 |
| Jan 13, 2026 | 19.00 | 20.00 | 17.01 | 17.46 | 17.46 | -7.62% | 106,998,300 |
| Jan 12, 2026 | 17.80 | 18.90 | 17.80 | 18.90 | 18.90 | 10.01% | 106,201,459 |
| Jan 9, 2026 | 18.35 | 18.35 | 16.26 | 17.18 | 17.18 | 3.00% | 122,970,363 |
| Jan 8, 2026 | 15.12 | 16.68 | 15.04 | 16.68 | 16.68 | 10.03% | 14,932,070 |
| Jan 7, 2026 | 15.10 | 15.35 | 14.78 | 15.16 | 15.16 | 0.20% | 32,857,110 |
| Jan 6, 2026 | 14.65 | 15.35 | 14.38 | 15.13 | 15.13 | 3.35% | 41,600,359 |
| Jan 5, 2026 | 14.65 | 14.70 | 14.27 | 14.64 | 14.64 | 0.41% | 34,910,940 |
| Dec 31, 2025 | 13.77 | 14.86 | 13.72 | 14.58 | 14.58 | 7.28% | 49,487,900 |
| Dec 30, 2025 | 14.09 | 14.13 | 13.58 | 13.59 | 13.59 | -3.55% | 30,303,040 |
| Dec 29, 2025 | 14.00 | 14.25 | 13.90 | 14.09 | 14.09 | -1.47% | 29,590,760 |
| Dec 26, 2025 | 14.04 | 14.64 | 14.03 | 14.30 | 14.30 | -0.21% | 52,242,510 |
| Dec 25, 2025 | 13.43 | 14.77 | 13.43 | 14.33 | 14.33 | 6.70% | 81,068,140 |
| Dec 24, 2025 | 13.06 | 13.56 | 12.95 | 13.43 | 13.43 | 1.74% | 47,542,960 |
| Dec 23, 2025 | 14.02 | 14.14 | 13.06 | 13.20 | 13.20 | -5.51% | 57,424,930 |
| Dec 22, 2025 | 14.75 | 14.97 | 13.91 | 13.97 | 13.97 | -5.29% | 80,540,380 |
| Dec 19, 2025 | 17.01 | 17.01 | 14.50 | 14.75 | 14.75 | -4.78% | 120,518,100 |
| Dec 18, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 10.01% | 16,858,290 |
| Dec 17, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 10.00% | 14,673,760 |
| Dec 16, 2025 | 12.92 | 13.06 | 12.38 | 12.80 | 12.80 | -1.54% | 20,406,240 |
| Dec 15, 2025 | 12.80 | 13.32 | 12.71 | 13.00 | 13.00 | 1.40% | 23,096,610 |
| Dec 12, 2025 | 12.85 | 13.19 | 12.75 | 12.82 | 12.82 | -1.23% | 25,678,540 |
| Dec 11, 2025 | 13.20 | 13.28 | 12.79 | 12.98 | 12.98 | -1.29% | 38,712,120 |
| Dec 10, 2025 | 12.60 | 13.70 | 12.54 | 13.15 | 13.15 | 5.62% | 57,813,380 |
| Dec 9, 2025 | 12.50 | 12.66 | 12.31 | 12.45 | 12.45 | -0.72% | 12,890,800 |
| Dec 8, 2025 | 12.34 | 13.13 | 12.34 | 12.54 | 12.54 | 2.45% | 27,060,160 |
| Dec 5, 2025 | 11.80 | 12.29 | 11.68 | 12.24 | 12.24 | 3.12% | 13,504,140 |
| Dec 4, 2025 | 11.80 | 11.97 | 11.54 | 11.87 | 11.87 | 0.85% | 8,959,040 |
| Dec 3, 2025 | 11.94 | 11.98 | 11.73 | 11.77 | 11.77 | -1.26% | 8,292,920 |
| Dec 2, 2025 | 12.25 | 12.26 | 11.85 | 11.92 | 11.92 | -1.65% | 9,599,389 |
| Dec 1, 2025 | 11.72 | 12.36 | 11.72 | 12.12 | 12.12 | 3.24% | 16,714,360 |
| Nov 28, 2025 | 11.93 | 11.93 | 11.67 | 11.74 | 11.74 | -0.25% | 8,460,040 |
| Nov 27, 2025 | 11.81 | 11.98 | 11.70 | 11.77 | 11.77 | -0.93% | 8,416,360 |
| Nov 26, 2025 | 11.92 | 12.04 | 11.72 | 11.88 | 11.88 | -0.83% | 11,170,860 |
| Nov 25, 2025 | 11.90 | 12.15 | 11.79 | 11.98 | 11.98 | 1.44% | 12,800,300 |
| Nov 24, 2025 | 11.18 | 11.97 | 11.10 | 11.81 | 11.81 | 6.78% | 16,817,630 |
| Nov 21, 2025 | 11.36 | 11.49 | 11.03 | 11.06 | 11.06 | -4.57% | 10,509,100 |
| Nov 20, 2025 | 11.81 | 11.95 | 11.56 | 11.59 | 11.59 | -1.53% | 7,542,840 |
| Nov 19, 2025 | 11.75 | 11.99 | 11.52 | 11.77 | 11.77 | 1.03% | 13,837,580 |
| Nov 18, 2025 | 11.85 | 11.95 | 11.60 | 11.65 | 11.65 | -1.52% | 9,124,120 |
| Nov 17, 2025 | 11.68 | 11.85 | 11.54 | 11.83 | 11.83 | 1.02% | 10,495,420 |
| Nov 14, 2025 | 11.94 | 12.10 | 11.71 | 11.71 | 11.71 | -0.93% | 9,871,699 |
| Nov 13, 2025 | 11.72 | 11.98 | 11.67 | 11.82 | 11.82 | 0.77% | 10,081,500 |
| Nov 12, 2025 | 11.87 | 11.92 | 11.57 | 11.73 | 11.73 | -1.68% | 10,793,860 |
| Nov 11, 2025 | 12.06 | 12.16 | 11.87 | 11.93 | 11.93 | -1.32% | 10,305,720 |
| Nov 10, 2025 | 12.33 | 12.39 | 11.80 | 12.09 | 12.09 | -1.39% | 17,490,210 |
| Nov 7, 2025 | 12.35 | 12.40 | 12.20 | 12.26 | 12.26 | -1.37% | 8,364,760 |
| Nov 6, 2025 | 12.52 | 12.59 | 12.19 | 12.43 | 12.43 | -1.04% | 13,428,760 |
| Nov 5, 2025 | 12.50 | 12.69 | 12.28 | 12.56 | 12.56 | 0.48% | 17,825,640 |
| Nov 4, 2025 | 12.74 | 12.80 | 12.31 | 12.50 | 12.50 | -3.03% | 20,243,120 |
| Nov 3, 2025 | 12.70 | 12.98 | 12.47 | 12.89 | 12.89 | 1.42% | 20,369,900 |
| Oct 31, 2025 | 12.86 | 13.38 | 12.71 | 12.71 | 12.71 | -1.09% | 24,326,330 |
| Oct 30, 2025 | 12.63 | 13.15 | 12.48 | 12.85 | 12.85 | 0.78% | 24,607,120 |
| Oct 29, 2025 | 12.38 | 13.23 | 12.30 | 12.75 | 12.75 | 3.32% | 30,774,530 |
| Oct 28, 2025 | 12.13 | 12.50 | 12.12 | 12.34 | 12.34 | 0.82% | 20,062,420 |
| Oct 27, 2025 | 12.15 | 12.33 | 11.91 | 12.24 | 12.24 | -0.33% | 24,666,940 |
| Oct 24, 2025 | 12.57 | 12.99 | 12.18 | 12.28 | 12.28 | 0.82% | 43,266,540 |
| Oct 23, 2025 | 12.06 | 12.29 | 11.91 | 12.18 | 12.18 | 0.50% | 20,931,360 |
| Oct 22, 2025 | 12.01 | 12.18 | 11.88 | 12.12 | 12.12 | 1.34% | 27,109,460 |
| Oct 21, 2025 | 12.30 | 12.46 | 11.88 | 11.96 | 11.96 | -1.16% | 45,678,130 |
| Oct 20, 2025 | 11.21 | 12.10 | 11.20 | 12.10 | 12.10 | 10.00% | 26,298,430 |
| Oct 17, 2025 | 11.60 | 11.60 | 11.00 | 11.00 | 11.00 | -4.68% | 14,303,130 |
| Oct 16, 2025 | 11.60 | 11.87 | 11.48 | 11.54 | 11.54 | -1.20% | 22,258,350 |
| Oct 15, 2025 | 11.30 | 11.69 | 11.26 | 11.68 | 11.68 | 3.36% | 19,439,390 |
| Oct 14, 2025 | 11.55 | 11.68 | 11.30 | 11.30 | 11.30 | -2.08% | 16,057,420 |
| Oct 13, 2025 | 11.02 | 11.62 | 10.78 | 11.54 | 11.54 | 1.23% | 22,762,500 |
| Oct 10, 2025 | 11.23 | 11.44 | 11.14 | 11.40 | 11.40 | 1.06% | 16,661,490 |
| Oct 9, 2025 | 11.23 | 11.36 | 11.06 | 11.28 | 11.28 | 0.45% | 14,842,310 |