Skip to main content
Sanbian Sci Tech Co., Ltd. (SHE:002112)
China flag China · Delayed Price · Currency is CNY
20.17
-0.21 (-1.03%)
Apr 30, 2026, 9:55 AM CST

Sanbian Sci Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.5020.5019.7320.38-1.09%16,404,178
Apr 28, 202619.8620.5019.7820.1620.162.28%23,177,622
Apr 27, 202619.6219.7819.1519.7119.71-1.55%19,005,870
Apr 24, 202620.5020.5019.9020.0220.02-2.67%16,919,859
Apr 23, 202621.0121.3820.2820.5720.57-2.70%22,411,773
Apr 22, 202621.4321.5421.0621.1421.14-1.35%18,359,290
Apr 21, 202621.9121.9121.3121.4321.43-3.12%21,597,420
Apr 20, 202621.2222.2120.8522.1222.123.27%35,679,390
Apr 17, 202621.8022.0121.2521.4221.42-3.30%28,714,650
Apr 16, 202622.0022.1521.3622.1522.15-1.03%34,636,260
Apr 15, 202621.5122.5121.3322.3822.385.22%56,413,927
Apr 14, 202621.2021.5820.9521.2721.271.09%20,293,951
Apr 13, 202620.8021.2620.6121.0421.04-0.28%16,764,830
Apr 10, 202621.0521.8020.8721.1021.101.05%25,573,690
Apr 9, 202620.9021.1120.6520.8820.88-1.65%16,318,820
Apr 8, 202620.5121.2520.5121.2321.235.83%27,710,960
Apr 7, 202620.0020.2819.8020.0620.06-14,907,720
Apr 3, 202620.7720.8819.9020.0620.06-2.15%18,239,590
Apr 2, 202621.2121.6620.2920.5020.50-2.94%26,173,990
Apr 1, 202621.4821.4920.9321.1221.121.49%21,615,030
Mar 31, 202621.7222.2820.8020.8120.81-4.67%28,622,530
Mar 30, 202622.1522.3521.2021.8321.83-2.85%27,939,358
Mar 27, 202622.0822.7321.6822.4722.47-1.01%22,598,100
Mar 26, 202623.8023.8722.6422.7022.70-6.24%38,435,360
Mar 25, 202623.4524.5723.4524.2124.212.24%51,386,550
Mar 24, 202624.0724.3122.7123.6823.68-1.00%56,517,058
Mar 23, 202622.4924.9322.2523.9223.925.56%71,776,415
Mar 20, 202623.1023.5822.5322.6622.66-1.48%29,815,060
Mar 19, 202623.2223.6422.7723.0023.00-4.80%32,610,420
Mar 18, 202624.0524.5723.5824.1624.162.46%36,502,630
Mar 17, 202624.5125.1923.5223.5823.58-4.50%45,892,517
Mar 16, 202624.8225.4623.9124.6924.69-2.18%39,135,320
Mar 13, 202626.3626.5224.9325.2425.24-7.82%67,040,453
Mar 12, 202627.0127.4926.1027.3827.382.74%86,974,550
Mar 11, 202627.3127.6526.1926.6526.65-0.97%78,355,300
Mar 10, 202628.0028.5526.6126.9126.91-2.61%113,219,800
Mar 9, 202624.6627.6324.2827.6327.639.99%66,297,950
Mar 6, 202623.9626.0023.8625.1225.123.33%90,498,680
Mar 5, 202623.6324.8023.6024.3124.314.51%88,526,790
Mar 4, 202621.2023.7921.2023.2623.267.54%71,627,300
Mar 3, 202623.4623.4921.4821.6321.63-8.58%57,084,440
Mar 2, 202623.7724.9923.6523.6623.66-4.25%52,295,570
Feb 27, 202623.8925.3023.7024.7124.710.98%57,742,500
Feb 26, 202624.6025.1524.2224.4724.47-0.89%55,635,880
Feb 25, 202625.3225.5724.4624.6924.69-1.75%61,244,820
Feb 24, 202623.5625.7523.5625.1325.137.30%79,005,809
Feb 13, 202624.4824.6323.3323.4223.42-6.02%60,092,310
Feb 12, 202624.6325.9323.7024.9224.923.49%89,541,640
Feb 11, 202624.4725.3024.0024.0824.08-4.29%62,696,650
Feb 10, 202625.1826.0024.6525.1625.16-0.55%76,772,580
Feb 9, 202625.9026.5025.1025.3025.30-0.43%120,374,500
Feb 6, 202623.1225.4122.6325.4125.4110.00%63,590,650
Feb 5, 202624.2824.4422.4223.1023.10-7.27%72,341,980
Feb 4, 202624.2825.3823.7024.9124.914.71%114,301,700
Feb 3, 202622.0023.7921.2923.7923.799.99%108,788,100
Feb 2, 202621.2221.6321.2221.6321.6310.02%22,252,110
Jan 30, 202620.0120.3719.1619.6619.66-6.51%62,295,050
Jan 29, 202621.5022.0520.7021.0321.03-7.07%69,360,134
Jan 28, 202622.0323.8821.8022.6322.631.94%85,036,460
Jan 27, 202623.0823.5621.0622.2022.20-3.39%89,893,340
Jan 26, 202624.0825.6822.8222.9822.98-4.09%121,847,500
Jan 23, 202622.0023.9622.0023.9623.9610.01%69,753,700
Jan 22, 202621.3022.5020.9921.7821.783.42%97,485,160
Jan 21, 202621.9722.9020.8921.0621.06-8.03%108,906,100
Jan 20, 202621.3024.1720.3622.9022.904.23%148,497,100
Jan 19, 202617.9721.9717.9721.9721.9710.02%127,441,600
Jan 16, 202623.2723.2719.7619.9719.97-5.58%159,241,500
Jan 15, 202620.1221.1519.8821.1521.159.98%141,165,900
Jan 14, 202619.2319.2319.2319.2319.2310.01%12,231,950
Jan 13, 202615.8917.4815.5017.4817.4810.01%68,391,994
Jan 12, 202615.9916.4015.7015.8915.891.53%64,499,520
Jan 9, 202615.4615.9715.2415.6515.652.42%66,337,910
Jan 8, 202616.2116.8015.2415.2815.28-1.93%93,803,390
Jan 7, 202615.5715.5814.7915.5815.5810.03%43,521,680
Jan 6, 202613.8614.2613.6914.1614.164.19%32,044,710
Jan 5, 202613.3313.6313.3313.5913.592.49%11,387,885
Dec 31, 202513.4713.5013.1813.2613.26-1.04%8,904,091
Dec 30, 202513.4713.5713.3713.4013.40-0.67%10,468,390
Dec 29, 202513.7113.7113.4513.4913.49-1.68%13,566,350
Dec 26, 202513.9113.9413.6113.7213.72-1.58%17,235,690
Dec 25, 202513.7713.9913.6813.9413.940.87%18,074,520
Dec 24, 202513.5113.9513.4413.8213.821.54%21,391,990
Dec 23, 202513.4013.7713.3113.6113.610.96%19,001,360
Dec 22, 202513.3613.5613.2713.4813.480.82%13,392,250
Dec 19, 202513.0613.6013.0513.3713.372.93%17,461,070
Dec 18, 202513.1813.1912.9812.9912.99-2.40%12,048,692
Dec 17, 202513.1313.4412.8113.3113.310.60%19,913,417
Dec 16, 202513.5913.5913.1913.2313.23-3.29%15,023,050
Dec 15, 202513.5913.8613.5413.6813.680.51%24,129,880
Dec 12, 202513.0113.7913.0013.6113.615.02%35,991,510
Dec 11, 202513.1513.2612.9512.9612.96-1.14%10,320,288
Dec 10, 202513.2313.2313.0013.1113.11-1.35%8,965,676
Dec 9, 202513.1913.3813.1513.2913.29-0.08%10,024,670
Dec 8, 202513.2613.4213.1413.3013.300.83%12,370,070
Dec 5, 202512.8313.2012.7713.1913.192.73%11,701,450
Dec 4, 202513.0313.0712.7312.8412.84-1.08%10,380,930
Dec 3, 202513.1913.2312.9512.9812.98-1.22%11,860,520
Dec 2, 202513.2513.2513.1013.1413.14-0.90%7,886,369
Dec 1, 202513.2413.3013.1513.2613.260.15%9,729,710
Nov 28, 202513.0013.2912.9213.2413.241.69%10,568,680