Shenzhen Forms Syntron Information Co.,Ltd. (SHE:300468)
China
· Delayed Price · Currency is CNY 31.75
+0.68 (2.19%)
At close: Dec 5, 2025
SHE:300468 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.10 | 32.19 | 30.79 | 31.75 | 31.75 | 2.19% | 23,897,710 |
| Dec 4, 2025 | 31.08 | 31.41 | 30.65 | 31.07 | 31.07 | -0.10% | 11,262,490 |
| Dec 3, 2025 | 32.05 | 32.18 | 31.03 | 31.10 | 31.10 | -2.93% | 15,683,615 |
| Dec 2, 2025 | 32.70 | 32.81 | 31.95 | 32.04 | 32.04 | -2.35% | 14,386,590 |
| Dec 1, 2025 | 32.41 | 33.05 | 32.05 | 32.81 | 32.81 | -0.88% | 15,089,120 |
| Nov 28, 2025 | 32.60 | 33.10 | 32.45 | 33.10 | 33.10 | 1.56% | 13,246,750 |
| Nov 27, 2025 | 32.60 | 33.08 | 32.48 | 32.59 | 32.59 | 0.15% | 12,985,100 |
| Nov 26, 2025 | 32.70 | 33.00 | 32.46 | 32.54 | 32.54 | -1.03% | 11,164,110 |
| Nov 25, 2025 | 32.57 | 33.45 | 32.57 | 32.88 | 32.88 | 0.64% | 15,508,500 |
| Nov 24, 2025 | 31.70 | 32.88 | 31.54 | 32.67 | 32.67 | 3.65% | 20,435,090 |
| Nov 21, 2025 | 32.30 | 32.91 | 31.52 | 31.52 | 31.52 | -3.58% | 17,890,780 |
| Nov 20, 2025 | 32.99 | 33.39 | 32.54 | 32.69 | 32.69 | -0.40% | 12,044,480 |
| Nov 19, 2025 | 33.49 | 33.60 | 32.62 | 32.82 | 32.82 | -2.00% | 17,009,230 |
| Nov 18, 2025 | 33.71 | 34.06 | 33.28 | 33.49 | 33.49 | -1.09% | 15,210,440 |
| Nov 17, 2025 | 33.55 | 33.97 | 33.37 | 33.86 | 33.86 | 0.98% | 13,239,910 |
| Nov 14, 2025 | 34.05 | 34.11 | 33.52 | 33.53 | 33.53 | -2.50% | 15,806,620 |
| Nov 13, 2025 | 34.00 | 34.50 | 33.67 | 34.39 | 34.39 | 1.09% | 15,985,410 |
| Nov 12, 2025 | 33.82 | 34.10 | 33.62 | 34.02 | 34.02 | 0.21% | 14,686,880 |
| Nov 11, 2025 | 35.05 | 35.07 | 33.83 | 33.95 | 33.95 | -2.44% | 18,030,490 |
| Nov 10, 2025 | 34.50 | 35.06 | 34.30 | 34.80 | 34.80 | 0.75% | 15,099,170 |
| Nov 7, 2025 | 35.20 | 35.20 | 34.38 | 34.54 | 34.54 | -2.84% | 22,893,760 |
| Nov 6, 2025 | 35.61 | 35.76 | 35.09 | 35.55 | 35.55 | 0.28% | 19,488,220 |
| Nov 5, 2025 | 36.48 | 36.98 | 35.39 | 35.45 | 35.45 | -4.11% | 30,164,370 |
| Nov 4, 2025 | 38.05 | 38.05 | 36.67 | 36.97 | 36.97 | -2.61% | 22,181,250 |
| Nov 3, 2025 | 37.49 | 38.18 | 36.90 | 37.96 | 37.96 | 0.56% | 22,793,720 |
| Oct 31, 2025 | 37.15 | 38.20 | 36.91 | 37.75 | 37.75 | 1.78% | 23,926,770 |
| Oct 30, 2025 | 38.90 | 38.93 | 37.09 | 37.09 | 37.09 | -5.43% | 41,819,060 |
| Oct 29, 2025 | 38.31 | 39.59 | 38.01 | 39.22 | 39.22 | 3.02% | 44,513,860 |
| Oct 28, 2025 | 37.67 | 38.98 | 37.00 | 38.07 | 38.07 | 1.09% | 40,026,100 |
| Oct 27, 2025 | 36.80 | 38.36 | 36.80 | 37.66 | 37.66 | 4.55% | 42,139,440 |
| Oct 24, 2025 | 36.00 | 36.22 | 35.60 | 36.02 | 36.02 | 0.47% | 20,060,570 |
| Oct 23, 2025 | 37.01 | 37.08 | 35.05 | 35.85 | 35.85 | -3.47% | 31,897,500 |
| Oct 22, 2025 | 37.60 | 38.26 | 37.10 | 37.14 | 37.14 | -2.52% | 21,242,130 |
| Oct 21, 2025 | 37.01 | 38.12 | 36.67 | 38.10 | 38.10 | 2.61% | 23,849,030 |
| Oct 20, 2025 | 36.89 | 38.30 | 36.88 | 37.13 | 37.13 | -1.12% | 26,928,100 |
| Oct 17, 2025 | 37.61 | 39.08 | 37.33 | 37.55 | 37.55 | -0.16% | 30,813,300 |
| Oct 16, 2025 | 39.01 | 39.31 | 37.50 | 37.61 | 37.61 | -3.24% | 26,497,410 |
| Oct 15, 2025 | 38.70 | 39.26 | 37.85 | 38.87 | 38.87 | -0.56% | 35,073,270 |
| Oct 14, 2025 | 37.40 | 40.44 | 37.40 | 39.09 | 39.09 | 4.86% | 60,026,880 |
| Oct 13, 2025 | 35.66 | 37.57 | 35.21 | 37.28 | 37.28 | -1.14% | 22,315,760 |
| Oct 10, 2025 | 38.26 | 38.51 | 37.56 | 37.71 | 37.71 | -1.92% | 21,080,180 |
| Oct 9, 2025 | 37.87 | 38.60 | 37.80 | 38.45 | 38.45 | 0.97% | 24,935,450 |
| Sep 30, 2025 | 38.69 | 39.18 | 38.06 | 38.08 | 38.08 | -2.61% | 30,266,130 |
| Sep 29, 2025 | 37.50 | 40.79 | 36.36 | 39.10 | 39.10 | 0.03% | 53,736,860 |
| Sep 26, 2025 | 39.88 | 41.10 | 38.92 | 39.09 | 39.09 | 1.98% | 51,077,050 |
| Sep 25, 2025 | 38.30 | 39.08 | 37.81 | 38.33 | 38.33 | 0.45% | 29,827,860 |
| Sep 24, 2025 | 37.51 | 38.22 | 37.20 | 38.16 | 38.16 | 0.55% | 26,651,600 |
| Sep 23, 2025 | 39.06 | 39.30 | 37.10 | 37.95 | 37.95 | -3.90% | 37,558,960 |
| Sep 22, 2025 | 39.31 | 39.65 | 38.70 | 39.49 | 39.49 | -0.53% | 29,221,200 |
| Sep 19, 2025 | 40.04 | 40.61 | 39.67 | 39.70 | 39.70 | -2.34% | 29,240,850 |
| Sep 18, 2025 | 41.80 | 41.80 | 40.42 | 40.65 | 40.65 | -4.08% | 51,495,570 |
| Sep 17, 2025 | 40.90 | 43.12 | 40.49 | 42.38 | 42.38 | 3.49% | 60,477,920 |
| Sep 16, 2025 | 40.10 | 41.14 | 39.70 | 40.95 | 40.95 | 1.11% | 28,245,050 |
| Sep 15, 2025 | 40.89 | 41.60 | 40.47 | 40.50 | 40.50 | -0.98% | 30,297,530 |
| Sep 12, 2025 | 42.49 | 42.54 | 40.80 | 40.90 | 40.90 | -1.68% | 48,912,240 |
| Sep 11, 2025 | 40.00 | 41.78 | 39.44 | 41.60 | 41.60 | 2.89% | 47,117,830 |
| Sep 10, 2025 | 41.19 | 41.60 | 40.41 | 40.43 | 40.43 | -1.82% | 31,383,250 |
| Sep 9, 2025 | 41.00 | 41.99 | 40.25 | 41.18 | 41.18 | 0.76% | 41,413,990 |
| Sep 8, 2025 | 41.00 | 41.72 | 40.62 | 40.87 | 40.87 | -0.80% | 35,541,280 |
| Sep 5, 2025 | 40.00 | 41.58 | 39.00 | 41.20 | 41.20 | 3.34% | 38,951,350 |
| Sep 4, 2025 | 40.95 | 41.50 | 39.16 | 39.87 | 39.87 | -2.45% | 44,968,600 |
| Sep 3, 2025 | 42.70 | 42.83 | 40.57 | 40.87 | 40.87 | -4.64% | 54,444,110 |
| Sep 2, 2025 | 46.86 | 46.96 | 42.83 | 42.86 | 42.86 | -10.39% | 93,215,070 |
| Sep 1, 2025 | 47.15 | 48.51 | 46.80 | 47.83 | 47.83 | 4.30% | 89,891,530 |
| Aug 29, 2025 | 46.04 | 46.65 | 45.20 | 45.86 | 45.86 | 1.30% | 64,833,780 |
| Aug 28, 2025 | 43.96 | 45.43 | 43.33 | 45.27 | 45.27 | 1.55% | 67,276,130 |
| Aug 27, 2025 | 46.65 | 47.19 | 44.50 | 44.58 | 44.58 | -5.55% | 84,385,900 |
| Aug 26, 2025 | 49.67 | 49.96 | 47.00 | 47.20 | 47.20 | -6.53% | 96,494,120 |
| Aug 25, 2025 | 47.87 | 52.44 | 47.86 | 50.50 | 50.50 | 4.34% | 126,406,600 |
| Aug 22, 2025 | 46.84 | 49.50 | 45.92 | 48.40 | 48.40 | 1.47% | 114,046,200 |
| Aug 21, 2025 | 50.00 | 52.53 | 47.01 | 47.70 | 47.70 | 4.56% | 154,636,900 |
| Aug 20, 2025 | 45.00 | 46.77 | 44.26 | 45.62 | 45.62 | -1.17% | 75,344,340 |
| Aug 19, 2025 | 46.03 | 48.08 | 45.88 | 46.16 | 46.16 | -1.62% | 105,256,500 |
| Aug 18, 2025 | 45.90 | 48.84 | 43.69 | 46.92 | 46.92 | 0.64% | 136,555,900 |
| Aug 15, 2025 | 46.30 | 49.49 | 44.72 | 46.62 | 46.62 | 2.01% | 171,437,400 |
| Aug 14, 2025 | 40.99 | 47.08 | 40.92 | 45.70 | 45.70 | 15.29% | 171,518,400 |
| Aug 13, 2025 | 39.40 | 40.14 | 39.00 | 39.64 | 39.64 | -3.13% | 92,474,600 |
| Aug 12, 2025 | 38.33 | 41.00 | 37.91 | 40.92 | 40.92 | 6.67% | 100,261,500 |
| Aug 11, 2025 | 37.60 | 39.17 | 37.17 | 38.36 | 38.36 | 0.52% | 63,153,720 |
| Aug 8, 2025 | 37.69 | 39.33 | 37.40 | 38.16 | 38.16 | 1.09% | 73,490,550 |
| Aug 7, 2025 | 37.99 | 38.36 | 37.49 | 37.75 | 37.75 | -0.71% | 42,228,730 |
| Aug 6, 2025 | 37.82 | 38.83 | 37.64 | 38.02 | 38.02 | -0.45% | 51,204,840 |
| Aug 5, 2025 | 38.10 | 38.61 | 37.50 | 38.19 | 38.19 | 1.41% | 47,990,820 |
| Aug 4, 2025 | 37.51 | 37.74 | 37.13 | 37.66 | 37.66 | -0.74% | 38,648,640 |
| Aug 1, 2025 | 39.21 | 39.40 | 37.43 | 37.94 | 37.94 | -5.15% | 66,316,660 |
| Jul 31, 2025 | 40.05 | 41.55 | 40.00 | 40.00 | 40.00 | -2.15% | 49,952,180 |
| Jul 30, 2025 | 43.21 | 43.44 | 40.50 | 40.88 | 40.88 | -7.95% | 87,838,170 |
| Jul 29, 2025 | 42.50 | 44.76 | 41.19 | 44.41 | 44.41 | 3.35% | 103,228,000 |
| Jul 28, 2025 | 40.51 | 43.17 | 40.51 | 42.97 | 42.97 | 6.18% | 90,176,890 |
| Jul 25, 2025 | 41.62 | 42.16 | 40.42 | 40.47 | 40.47 | -2.86% | 54,577,670 |
| Jul 24, 2025 | 40.60 | 41.88 | 40.03 | 41.66 | 41.66 | 2.26% | 65,458,140 |
| Jul 23, 2025 | 40.62 | 41.36 | 39.39 | 40.74 | 40.74 | -1.64% | 63,413,830 |
| Jul 22, 2025 | 40.52 | 41.65 | 40.52 | 41.42 | 41.42 | 0.90% | 66,998,010 |
| Jul 21, 2025 | 43.19 | 44.10 | 40.83 | 41.05 | 41.05 | -7.96% | 112,833,600 |
| Jul 18, 2025 | 43.35 | 45.37 | 42.69 | 44.60 | 44.60 | 2.95% | 100,173,900 |
| Jul 17, 2025 | 44.00 | 45.22 | 42.93 | 43.32 | 43.32 | 1.38% | 97,664,340 |
| Jul 16, 2025 | 42.89 | 42.96 | 41.30 | 42.73 | 42.73 | 0.42% | 67,471,860 |
| Jul 15, 2025 | 44.24 | 44.55 | 41.89 | 42.55 | 42.55 | -2.27% | 94,562,830 |
| Jul 14, 2025 | 44.16 | 45.54 | 42.51 | 43.54 | 43.54 | -3.44% | 88,101,370 |
| Jul 11, 2025 | 45.52 | 46.66 | 44.30 | 45.09 | 45.09 | 2.15% | 124,032,300 |