Sanyou Corporation Limited (SHE:300932)
China
· Delayed Price · Currency is CNY 15.35
+0.30 (1.99%)
At close: Mar 10, 2026
Sanyou Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 15.04 | 15.60 | 14.91 | 15.35 | 15.35 | 1.99% | 28,346,758 |
| Mar 9, 2026 | 14.95 | 15.15 | 14.61 | 15.05 | 15.05 | 1.21% | 27,595,304 |
| Mar 6, 2026 | 14.65 | 15.04 | 14.50 | 14.87 | 14.87 | 1.64% | 21,015,390 |
| Mar 5, 2026 | 13.97 | 15.07 | 13.97 | 14.63 | 14.63 | 5.86% | 32,157,920 |
| Mar 4, 2026 | 13.31 | 14.05 | 13.28 | 13.82 | 13.82 | 2.22% | 15,952,554 |
| Mar 3, 2026 | 14.34 | 14.49 | 13.40 | 13.52 | 13.52 | -6.11% | 19,906,399 |
| Mar 2, 2026 | 14.35 | 14.88 | 14.22 | 14.40 | 14.40 | -1.71% | 16,590,998 |
| Feb 27, 2026 | 14.71 | 14.79 | 14.20 | 14.65 | 14.65 | -0.95% | 22,903,080 |
| Feb 26, 2026 | 14.20 | 14.99 | 14.07 | 14.79 | 14.79 | 4.67% | 29,951,798 |
| Feb 25, 2026 | 13.95 | 14.14 | 13.75 | 14.13 | 14.13 | 1.29% | 15,048,410 |
| Feb 24, 2026 | 13.58 | 14.05 | 13.46 | 13.95 | 13.95 | 4.65% | 21,879,780 |
| Feb 13, 2026 | 13.82 | 13.82 | 13.30 | 13.33 | 13.33 | -3.68% | 15,788,361 |
| Feb 12, 2026 | 13.76 | 14.10 | 13.31 | 13.84 | 13.84 | 1.47% | 21,961,986 |
| Feb 11, 2026 | 13.98 | 14.34 | 13.52 | 13.64 | 13.64 | -0.51% | 27,728,529 |
| Feb 10, 2026 | 13.97 | 14.08 | 13.71 | 13.71 | 13.71 | -2.35% | 10,994,580 |
| Feb 9, 2026 | 13.92 | 14.15 | 13.61 | 14.04 | 14.04 | 1.59% | 17,311,214 |
| Feb 6, 2026 | 13.36 | 14.26 | 13.10 | 13.82 | 13.82 | 2.60% | 21,521,310 |
| Feb 5, 2026 | 13.90 | 13.95 | 13.34 | 13.47 | 13.47 | -4.74% | 14,148,800 |
| Feb 4, 2026 | 13.79 | 14.30 | 13.58 | 14.14 | 14.14 | 2.61% | 21,842,020 |
| Feb 3, 2026 | 13.47 | 13.79 | 13.34 | 13.78 | 13.78 | 2.30% | 13,032,249 |
| Feb 2, 2026 | 13.42 | 13.77 | 13.31 | 13.47 | 13.47 | 1.05% | 13,124,360 |
| Jan 30, 2026 | 13.19 | 13.58 | 12.91 | 13.33 | 13.33 | 1.45% | 9,997,991 |
| Jan 29, 2026 | 13.26 | 13.64 | 13.04 | 13.14 | 13.14 | -0.83% | 11,200,770 |
| Jan 28, 2026 | 13.43 | 13.58 | 13.22 | 13.25 | 13.25 | -2.21% | 9,196,989 |
| Jan 27, 2026 | 13.70 | 13.82 | 13.10 | 13.55 | 13.55 | -0.88% | 13,534,750 |
| Jan 26, 2026 | 13.90 | 14.54 | 13.65 | 13.67 | 13.67 | -1.87% | 18,254,950 |
| Jan 23, 2026 | 13.91 | 14.23 | 13.62 | 13.93 | 13.93 | 0.51% | 16,877,250 |
| Jan 22, 2026 | 13.51 | 14.06 | 13.36 | 13.86 | 13.86 | 3.90% | 18,115,530 |
| Jan 21, 2026 | 13.66 | 13.66 | 13.24 | 13.34 | 13.34 | -3.26% | 12,711,060 |
| Jan 20, 2026 | 13.67 | 14.25 | 13.42 | 13.79 | 13.79 | 1.32% | 21,703,900 |
| Jan 19, 2026 | 12.88 | 13.67 | 12.81 | 13.61 | 13.61 | 3.89% | 19,604,680 |
| Jan 16, 2026 | 13.88 | 13.89 | 13.06 | 13.10 | 13.10 | -0.38% | 20,187,720 |
| Jan 15, 2026 | 13.19 | 13.38 | 12.96 | 13.15 | 13.15 | -0.30% | 11,791,130 |
| Jan 14, 2026 | 12.89 | 13.58 | 12.68 | 13.19 | 13.19 | 2.33% | 22,630,560 |
| Jan 13, 2026 | 12.70 | 13.03 | 12.45 | 12.89 | 12.89 | 2.14% | 16,784,190 |
| Jan 12, 2026 | 12.70 | 12.88 | 12.52 | 12.62 | 12.62 | 1.37% | 10,884,500 |
| Jan 9, 2026 | 12.46 | 12.54 | 12.20 | 12.45 | 12.45 | 0.65% | 10,545,174 |
| Jan 8, 2026 | 12.41 | 12.46 | 12.17 | 12.37 | 12.37 | 0.90% | 7,812,843 |
| Jan 7, 2026 | 12.26 | 12.58 | 12.14 | 12.26 | 12.26 | 0.49% | 10,488,420 |
| Jan 6, 2026 | 12.31 | 12.48 | 12.09 | 12.20 | 12.20 | -0.25% | 7,116,052 |
| Jan 5, 2026 | 12.25 | 12.55 | 12.09 | 12.23 | 12.23 | 2.00% | 9,577,489 |
| Dec 31, 2025 | 11.95 | 12.11 | 11.86 | 11.99 | 11.99 | 1.01% | 6,515,447 |
| Dec 30, 2025 | 12.13 | 12.13 | 11.85 | 11.87 | 11.87 | -2.63% | 5,458,903 |
| Dec 29, 2025 | 12.19 | 12.33 | 12.06 | 12.19 | 12.19 | -0.08% | 3,609,102 |
| Dec 26, 2025 | 12.49 | 12.49 | 12.15 | 12.20 | 12.20 | -1.69% | 4,809,188 |
| Dec 25, 2025 | 12.42 | 12.45 | 12.31 | 12.41 | 12.41 | -0.40% | 4,479,695 |
| Dec 24, 2025 | 12.35 | 12.57 | 12.26 | 12.46 | 12.46 | 0.89% | 5,489,777 |
| Dec 23, 2025 | 12.53 | 12.59 | 12.20 | 12.35 | 12.35 | -1.36% | 5,074,466 |
| Dec 22, 2025 | 12.53 | 12.70 | 12.43 | 12.52 | 12.52 | -0.24% | 6,388,846 |
| Dec 19, 2025 | 12.64 | 12.74 | 12.51 | 12.55 | 12.55 | -0.55% | 5,210,667 |
| Dec 18, 2025 | 12.79 | 12.89 | 12.57 | 12.62 | 12.62 | -1.33% | 6,482,372 |
| Dec 17, 2025 | 12.72 | 12.85 | 12.34 | 12.79 | 12.79 | 0.87% | 9,937,119 |
| Dec 16, 2025 | 12.93 | 13.03 | 12.53 | 12.68 | 12.68 | -1.40% | 9,422,384 |
| Dec 15, 2025 | 12.78 | 13.14 | 12.65 | 12.86 | 12.86 | 1.66% | 11,631,255 |
| Dec 12, 2025 | 12.77 | 12.99 | 12.60 | 12.65 | 12.65 | -1.25% | 7,744,912 |
| Dec 11, 2025 | 13.15 | 13.18 | 12.77 | 12.81 | 12.81 | -2.36% | 9,362,452 |
| Dec 10, 2025 | 12.89 | 13.41 | 12.73 | 13.12 | 13.12 | 1.16% | 16,113,662 |
| Dec 9, 2025 | 12.42 | 13.15 | 12.33 | 12.97 | 12.97 | 3.93% | 25,679,120 |
| Dec 8, 2025 | 13.60 | 13.95 | 12.28 | 12.48 | 12.48 | -6.31% | 34,439,990 |
| Dec 5, 2025 | 13.69 | 14.22 | 13.13 | 13.32 | 13.32 | -2.56% | 21,778,430 |
| Dec 4, 2025 | 13.39 | 13.90 | 13.35 | 13.67 | 13.67 | 1.56% | 17,705,990 |
| Dec 3, 2025 | 12.77 | 14.13 | 12.71 | 13.46 | 13.46 | 5.98% | 31,101,600 |
| Dec 2, 2025 | 12.11 | 12.89 | 12.05 | 12.70 | 12.70 | 5.31% | 15,555,820 |
| Dec 1, 2025 | 11.96 | 12.28 | 11.86 | 12.06 | 12.06 | 1.01% | 6,626,491 |
| Nov 28, 2025 | 11.79 | 11.99 | 11.73 | 11.94 | 11.94 | 0.93% | 5,059,810 |
| Nov 27, 2025 | 11.42 | 11.97 | 11.40 | 11.83 | 11.83 | 2.60% | 6,897,257 |
| Nov 26, 2025 | 11.54 | 11.85 | 11.44 | 11.53 | 11.53 | 0.61% | 6,902,297 |
| Nov 25, 2025 | 11.28 | 11.72 | 11.20 | 11.46 | 11.46 | 2.41% | 6,845,334 |
| Nov 24, 2025 | 10.83 | 11.35 | 10.68 | 11.19 | 11.19 | 3.71% | 7,364,886 |
| Nov 21, 2025 | 11.59 | 11.59 | 10.78 | 10.79 | 10.79 | -7.14% | 7,580,468 |
| Nov 20, 2025 | 11.85 | 11.89 | 11.57 | 11.62 | 11.62 | -0.94% | 3,682,754 |
| Nov 19, 2025 | 12.27 | 12.34 | 11.70 | 11.73 | 11.73 | -4.09% | 6,649,636 |
| Nov 18, 2025 | 12.49 | 12.70 | 12.19 | 12.23 | 12.23 | -2.08% | 7,467,742 |
| Nov 17, 2025 | 12.60 | 12.67 | 12.40 | 12.49 | 12.49 | -0.40% | 6,429,588 |
| Nov 14, 2025 | 12.54 | 12.96 | 12.43 | 12.54 | 12.54 | -0.40% | 9,658,038 |
| Nov 13, 2025 | 12.58 | 12.70 | 12.46 | 12.59 | 12.59 | -0.08% | 5,040,769 |
| Nov 12, 2025 | 12.61 | 12.74 | 12.55 | 12.60 | 12.60 | -1.18% | 5,460,197 |
| Nov 11, 2025 | 12.88 | 12.96 | 12.67 | 12.75 | 12.75 | -0.62% | 7,119,691 |
| Nov 10, 2025 | 12.67 | 12.88 | 12.46 | 12.83 | 12.83 | 1.10% | 10,895,220 |
| Nov 7, 2025 | 12.72 | 12.85 | 12.64 | 12.69 | 12.69 | -0.55% | 9,307,246 |
| Nov 6, 2025 | 12.91 | 12.98 | 12.68 | 12.76 | 12.76 | -1.47% | 12,369,350 |
| Nov 5, 2025 | 12.33 | 13.06 | 12.21 | 12.95 | 12.95 | 3.77% | 20,575,250 |
| Nov 4, 2025 | 11.97 | 12.95 | 11.92 | 12.48 | 12.48 | 4.52% | 17,627,190 |
| Nov 3, 2025 | 11.69 | 11.94 | 11.58 | 11.94 | 11.94 | 2.14% | 5,506,960 |
| Oct 31, 2025 | 11.72 | 11.79 | 11.67 | 11.69 | 11.69 | -0.26% | 3,059,025 |
| Oct 30, 2025 | 11.83 | 11.95 | 11.69 | 11.72 | 11.72 | -1.68% | 4,454,440 |
| Oct 29, 2025 | 11.88 | 12.13 | 11.76 | 11.92 | 11.92 | 0.17% | 7,252,140 |
| Oct 28, 2025 | 11.94 | 11.97 | 11.82 | 11.90 | 11.90 | -0.34% | 5,501,134 |
| Oct 27, 2025 | 12.25 | 12.29 | 11.91 | 11.94 | 11.94 | -1.97% | 9,726,532 |
| Oct 24, 2025 | 12.41 | 12.48 | 12.04 | 12.18 | 12.18 | -1.69% | 13,504,580 |
| Oct 23, 2025 | 11.89 | 12.48 | 11.87 | 12.39 | 12.39 | 4.82% | 22,085,760 |
| Oct 22, 2025 | 11.39 | 12.20 | 11.30 | 11.82 | 11.82 | 3.87% | 12,709,720 |
| Oct 21, 2025 | 11.22 | 11.38 | 11.14 | 11.38 | 11.38 | 1.70% | 3,232,802 |
| Oct 20, 2025 | 11.18 | 11.33 | 11.10 | 11.19 | 11.19 | 0.81% | 2,961,074 |
| Oct 17, 2025 | 11.37 | 11.46 | 11.05 | 11.10 | 11.10 | -3.23% | 4,384,400 |
| Oct 16, 2025 | 11.38 | 11.59 | 11.23 | 11.47 | 11.47 | 1.24% | 5,952,321 |
| Oct 15, 2025 | 10.97 | 11.34 | 10.93 | 11.33 | 11.33 | 2.72% | 5,446,392 |
| Oct 14, 2025 | 11.15 | 11.27 | 10.98 | 11.03 | 11.03 | -1.08% | 4,808,550 |
| Oct 13, 2025 | 10.83 | 11.34 | 10.55 | 11.15 | 11.15 | 0.09% | 6,406,973 |
| Oct 10, 2025 | 11.08 | 11.25 | 11.08 | 11.14 | 11.14 | 0.18% | 4,376,281 |