Shenyu Communication Technology Inc. (SHE:300563)
China
· Delayed Price · Currency is CNY 33.50
-1.10 (-3.18%)
Mar 9, 2026, 3:04 PM CST
SHE:300563 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 34.58 | 34.84 | 34.20 | 34.60 | 34.60 | -0.40% | 3,259,065 |
| Mar 5, 2026 | 35.15 | 35.50 | 34.50 | 34.74 | 34.74 | 1.55% | 3,966,362 |
| Mar 4, 2026 | 34.33 | 35.04 | 34.13 | 34.21 | 34.21 | -1.04% | 3,869,134 |
| Mar 3, 2026 | 37.00 | 37.19 | 34.55 | 34.57 | 34.57 | -6.19% | 6,687,762 |
| Mar 2, 2026 | 37.18 | 37.80 | 36.60 | 36.85 | 36.85 | -1.99% | 5,528,634 |
| Feb 27, 2026 | 37.37 | 37.76 | 37.35 | 37.60 | 37.60 | -1.00% | 4,392,158 |
| Feb 26, 2026 | 37.40 | 38.08 | 37.27 | 37.98 | 37.98 | 1.82% | 6,320,884 |
| Feb 25, 2026 | 37.50 | 37.55 | 37.20 | 37.30 | 37.30 | -0.05% | 4,061,207 |
| Feb 24, 2026 | 37.37 | 37.50 | 37.00 | 37.32 | 37.32 | 0.86% | 3,497,000 |
| Feb 13, 2026 | 37.40 | 37.66 | 36.92 | 37.00 | 37.00 | -1.65% | 3,781,150 |
| Feb 12, 2026 | 37.10 | 37.79 | 36.98 | 37.62 | 37.62 | 1.40% | 4,698,512 |
| Feb 11, 2026 | 37.31 | 37.85 | 37.08 | 37.10 | 37.10 | -0.93% | 4,118,096 |
| Feb 10, 2026 | 37.35 | 38.47 | 37.35 | 37.45 | 37.45 | 0.62% | 7,679,710 |
| Feb 9, 2026 | 36.63 | 37.37 | 36.50 | 37.22 | 37.22 | 2.59% | 5,442,557 |
| Feb 6, 2026 | 35.95 | 36.62 | 35.78 | 36.28 | 36.28 | 0.50% | 3,233,100 |
| Feb 5, 2026 | 36.38 | 36.63 | 36.09 | 36.10 | 36.10 | -2.51% | 3,791,989 |
| Feb 4, 2026 | 36.75 | 37.56 | 36.63 | 37.03 | 37.03 | 0.79% | 6,657,939 |
| Feb 3, 2026 | 36.28 | 36.75 | 35.91 | 36.74 | 36.74 | 2.45% | 4,840,640 |
| Feb 2, 2026 | 36.21 | 37.05 | 35.80 | 35.86 | 35.86 | -1.73% | 4,243,500 |
| Jan 30, 2026 | 36.40 | 36.80 | 35.27 | 36.49 | 36.49 | -0.27% | 7,381,593 |
| Jan 29, 2026 | 37.00 | 37.77 | 36.50 | 36.59 | 36.59 | -3.12% | 10,008,780 |
| Jan 28, 2026 | 39.51 | 40.28 | 37.16 | 37.77 | 37.77 | -4.14% | 13,998,190 |
| Jan 27, 2026 | 39.76 | 40.06 | 38.50 | 39.40 | 39.40 | -2.14% | 12,544,980 |
| Jan 26, 2026 | 39.66 | 41.55 | 39.21 | 40.26 | 40.26 | 1.54% | 20,041,790 |
| Jan 23, 2026 | 39.82 | 39.82 | 38.93 | 39.65 | 39.65 | -1.37% | 13,644,680 |
| Jan 22, 2026 | 38.98 | 41.55 | 38.90 | 40.20 | 40.20 | 4.28% | 21,486,840 |
| Jan 21, 2026 | 38.41 | 38.90 | 38.10 | 38.55 | 38.55 | -1.15% | 11,234,950 |
| Jan 20, 2026 | 39.23 | 39.96 | 38.23 | 39.00 | 39.00 | -1.59% | 14,444,500 |
| Jan 19, 2026 | 41.72 | 41.98 | 39.50 | 39.63 | 39.63 | -6.58% | 19,874,789 |
| Jan 16, 2026 | 43.54 | 44.16 | 41.62 | 42.42 | 42.42 | -0.47% | 26,274,738 |
| Jan 15, 2026 | 38.11 | 44.59 | 38.05 | 42.62 | 42.62 | 10.39% | 39,595,940 |
| Jan 14, 2026 | 39.25 | 39.78 | 38.15 | 38.61 | 38.61 | 0.31% | 12,714,010 |
| Jan 13, 2026 | 40.20 | 40.27 | 38.24 | 38.49 | 38.49 | -4.21% | 10,863,570 |
| Jan 12, 2026 | 38.89 | 40.29 | 38.77 | 40.18 | 40.18 | 4.31% | 14,354,960 |
| Jan 9, 2026 | 38.40 | 38.66 | 38.02 | 38.52 | 38.52 | 0.73% | 7,798,198 |
| Jan 8, 2026 | 37.62 | 38.37 | 37.37 | 38.24 | 38.24 | 1.65% | 7,283,689 |
| Jan 7, 2026 | 37.58 | 38.23 | 37.48 | 37.62 | 37.62 | -0.56% | 5,926,927 |
| Jan 6, 2026 | 38.19 | 38.24 | 37.40 | 37.83 | 37.83 | -0.97% | 8,408,859 |
| Jan 5, 2026 | 36.77 | 38.20 | 36.77 | 38.20 | 38.20 | 4.14% | 9,535,286 |
| Dec 31, 2025 | 36.94 | 37.16 | 36.60 | 36.68 | 36.68 | -0.89% | 4,634,694 |
| Dec 30, 2025 | 36.98 | 37.73 | 36.76 | 37.01 | 37.01 | -0.38% | 5,976,815 |
| Dec 29, 2025 | 37.12 | 37.83 | 36.85 | 37.15 | 37.15 | - | 5,651,939 |
| Dec 26, 2025 | 37.81 | 38.00 | 36.40 | 37.15 | 37.15 | -0.80% | 9,752,247 |
| Dec 25, 2025 | 38.39 | 39.79 | 37.44 | 37.45 | 37.45 | 2.38% | 15,327,370 |
| Dec 24, 2025 | 35.82 | 36.70 | 35.62 | 36.58 | 36.58 | 1.92% | 4,760,867 |
| Dec 23, 2025 | 36.39 | 36.39 | 35.77 | 35.89 | 35.89 | -1.56% | 3,828,124 |
| Dec 22, 2025 | 35.79 | 36.60 | 35.79 | 36.46 | 36.46 | 1.96% | 4,228,128 |
| Dec 19, 2025 | 35.80 | 36.25 | 35.61 | 35.76 | 35.76 | 0.42% | 3,035,308 |
| Dec 18, 2025 | 35.60 | 36.65 | 35.32 | 35.61 | 35.61 | -0.25% | 4,387,230 |
| Dec 17, 2025 | 35.00 | 35.72 | 34.82 | 35.70 | 35.70 | 1.65% | 3,838,382 |
| Dec 16, 2025 | 35.97 | 36.09 | 34.82 | 35.12 | 35.12 | -2.23% | 4,260,443 |
| Dec 15, 2025 | 36.08 | 36.65 | 35.83 | 35.92 | 35.92 | -1.32% | 4,433,734 |
| Dec 12, 2025 | 36.05 | 36.59 | 35.66 | 36.40 | 36.40 | 0.91% | 5,773,486 |
| Dec 11, 2025 | 36.74 | 36.96 | 36.06 | 36.07 | 36.07 | -5.15% | 8,029,709 |
| Dec 10, 2025 | 38.50 | 38.74 | 38.00 | 38.03 | 38.03 | -1.63% | 8,352,037 |
| Dec 9, 2025 | 40.90 | 40.90 | 38.66 | 38.66 | 38.66 | -2.84% | 12,790,330 |
| Dec 8, 2025 | 38.53 | 39.91 | 38.25 | 39.79 | 39.79 | 2.82% | 11,177,200 |
| Dec 5, 2025 | 37.99 | 38.87 | 37.52 | 38.70 | 38.70 | 2.06% | 8,612,995 |
| Dec 4, 2025 | 38.04 | 38.77 | 37.87 | 37.92 | 37.92 | -3.04% | 10,364,630 |
| Dec 3, 2025 | 37.78 | 41.35 | 37.48 | 39.11 | 39.11 | 2.41% | 18,983,440 |
| Dec 2, 2025 | 36.59 | 38.33 | 36.57 | 38.19 | 38.19 | 4.09% | 10,539,590 |
| Dec 1, 2025 | 36.18 | 36.70 | 35.95 | 36.69 | 36.69 | 2.00% | 2,988,750 |
| Nov 28, 2025 | 35.80 | 36.05 | 35.62 | 35.97 | 35.97 | 0.33% | 2,077,900 |
| Nov 27, 2025 | 35.64 | 36.38 | 35.62 | 35.85 | 35.85 | 0.31% | 2,613,678 |
| Nov 26, 2025 | 36.08 | 36.43 | 35.70 | 35.74 | 35.74 | -0.94% | 2,771,758 |
| Nov 25, 2025 | 35.51 | 36.60 | 35.51 | 36.08 | 36.08 | 1.41% | 3,477,386 |
| Nov 24, 2025 | 34.90 | 35.83 | 34.70 | 35.58 | 35.58 | 3.13% | 4,042,876 |
| Nov 21, 2025 | 35.90 | 36.19 | 34.33 | 34.50 | 34.50 | -4.91% | 5,288,282 |
| Nov 20, 2025 | 36.75 | 36.87 | 36.10 | 36.28 | 36.28 | -0.06% | 2,725,336 |
| Nov 19, 2025 | 37.33 | 37.57 | 35.90 | 36.30 | 36.30 | -2.92% | 4,964,542 |
| Nov 18, 2025 | 37.99 | 37.99 | 37.21 | 37.39 | 37.39 | -1.61% | 3,717,826 |
| Nov 17, 2025 | 37.90 | 38.11 | 37.42 | 38.00 | 38.00 | 0.37% | 3,121,188 |
| Nov 14, 2025 | 38.01 | 38.41 | 37.86 | 37.86 | 37.86 | -1.23% | 3,484,249 |
| Nov 13, 2025 | 38.06 | 38.50 | 37.85 | 38.33 | 38.33 | 0.42% | 3,760,966 |
| Nov 12, 2025 | 38.49 | 38.49 | 37.57 | 38.17 | 38.17 | -0.57% | 3,979,165 |
| Nov 11, 2025 | 38.45 | 38.71 | 38.23 | 38.39 | 38.39 | 0.31% | 4,498,052 |
| Nov 10, 2025 | 38.21 | 38.30 | 37.87 | 38.27 | 38.27 | 0.92% | 3,559,775 |
| Nov 7, 2025 | 38.13 | 38.38 | 37.92 | 37.92 | 37.92 | -1.20% | 3,433,515 |
| Nov 6, 2025 | 38.20 | 38.55 | 38.13 | 38.38 | 38.38 | 0.47% | 3,309,700 |
| Nov 5, 2025 | 37.80 | 38.35 | 37.46 | 38.20 | 38.20 | 0.24% | 3,408,948 |
| Nov 4, 2025 | 38.28 | 38.49 | 37.90 | 38.11 | 38.11 | -0.57% | 3,486,554 |
| Nov 3, 2025 | 37.83 | 38.40 | 37.60 | 38.33 | 38.33 | 1.94% | 4,568,727 |
| Oct 31, 2025 | 37.31 | 37.78 | 37.01 | 37.60 | 37.60 | 0.80% | 3,565,606 |
| Oct 30, 2025 | 38.18 | 38.18 | 37.21 | 37.30 | 37.30 | -2.36% | 5,343,077 |
| Oct 29, 2025 | 38.15 | 38.55 | 37.90 | 38.20 | 38.20 | -0.13% | 4,686,554 |
| Oct 28, 2025 | 38.18 | 38.95 | 38.05 | 38.25 | 38.25 | -0.47% | 4,844,595 |
| Oct 27, 2025 | 38.95 | 38.98 | 38.31 | 38.43 | 38.43 | -0.57% | 5,824,349 |
| Oct 24, 2025 | 37.30 | 38.65 | 37.07 | 38.65 | 38.65 | 4.07% | 7,159,014 |
| Oct 23, 2025 | 37.51 | 37.79 | 36.68 | 37.14 | 37.14 | -1.46% | 4,614,141 |
| Oct 22, 2025 | 37.65 | 38.15 | 37.43 | 37.69 | 37.69 | -0.74% | 3,845,510 |
| Oct 21, 2025 | 37.70 | 38.15 | 37.20 | 37.97 | 37.97 | 1.66% | 4,645,008 |
| Oct 20, 2025 | 37.41 | 37.70 | 36.98 | 37.35 | 37.35 | 1.52% | 4,456,076 |
| Oct 17, 2025 | 39.17 | 39.38 | 36.79 | 36.79 | 36.79 | -6.10% | 8,224,854 |
| Oct 16, 2025 | 39.69 | 40.10 | 39.15 | 39.18 | 39.18 | -1.28% | 5,693,096 |
| Oct 15, 2025 | 39.25 | 39.70 | 38.62 | 39.69 | 39.69 | 1.25% | 6,876,028 |
| Oct 14, 2025 | 41.30 | 41.78 | 39.20 | 39.20 | 39.20 | -4.74% | 10,636,180 |
| Oct 13, 2025 | 39.70 | 41.40 | 39.70 | 41.15 | 41.15 | -4.28% | 9,381,088 |
| Oct 10, 2025 | 42.67 | 43.52 | 41.24 | 42.99 | 42.99 | 0.51% | 14,359,390 |
| Oct 9, 2025 | 42.65 | 43.17 | 42.15 | 42.77 | 42.77 | 0.28% | 13,428,760 |
| Sep 30, 2025 | 44.45 | 44.96 | 42.61 | 42.65 | 42.65 | -4.05% | 20,333,500 |