Skip to main content
Sanyou Corporation Limited (SHE:300932)
China flag China · Delayed Price · Currency is CNY
14.43
+0.04 (0.28%)
Apr 30, 2026, 1:55 PM CST

Sanyou Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.2614.4614.0614.3914.390.98%10,455,920
Apr 28, 202614.4214.7214.1514.2514.25-0.07%11,141,132
Apr 27, 202614.0214.3013.7614.2614.261.64%8,081,867
Apr 24, 202613.7014.2813.7014.0314.032.18%10,880,307
Apr 23, 202614.3814.3813.6113.7313.73-3.45%11,499,913
Apr 22, 202614.0914.2614.0014.2214.220.49%7,651,077
Apr 21, 202614.2414.2614.0114.1514.15-0.70%8,296,651
Apr 20, 202614.3414.3614.0914.2514.25-0.56%12,159,260
Apr 17, 202614.3614.7614.2614.3314.33-0.42%15,459,489
Apr 16, 202614.1014.4213.8014.3914.393.23%16,160,627
Apr 15, 202613.8214.0913.7313.9413.941.23%11,171,357
Apr 14, 202613.6213.8813.6213.7713.771.47%7,988,867
Apr 13, 202613.5213.6013.3613.5713.57-0.44%8,984,896
Apr 10, 202613.5213.8113.4713.6313.631.11%8,657,671
Apr 9, 202613.4613.6213.2813.4813.48-0.07%8,093,151
Apr 8, 202613.0013.6513.0013.4913.495.80%12,686,610
Apr 7, 202612.5412.8212.5012.7512.752.57%7,335,189
Apr 3, 202612.8812.9012.4112.4312.43-2.97%9,004,669
Apr 2, 202613.1613.4512.7212.8112.81-3.10%10,436,780
Apr 1, 202613.3513.4413.1413.2213.220.99%9,621,883
Mar 31, 202613.2813.5113.0713.0913.091.16%13,965,589
Mar 30, 202613.1013.1712.5212.9412.94-2.19%11,206,340
Mar 27, 202612.8813.3412.7813.2313.232.00%10,169,220
Mar 26, 202613.6713.7212.9112.9712.97-4.77%12,226,580
Mar 25, 202613.6213.9113.4613.6213.62-0.37%13,638,051
Mar 24, 202613.3013.6813.1413.6713.675.40%16,247,199
Mar 23, 202613.8613.9212.8712.9712.97-7.36%14,951,608
Mar 20, 202614.2814.6313.9914.0014.00-1.13%16,023,600
Mar 19, 202614.5014.5914.0414.1614.16-5.28%17,566,310
Mar 18, 202614.7415.1114.5314.9514.952.19%16,385,637
Mar 17, 202615.4215.6014.5714.6314.63-3.05%22,023,801
Mar 16, 202615.7715.9414.9215.0915.09-5.09%25,970,453
Mar 13, 202617.0017.1015.7115.9015.90-9.35%39,588,220
Mar 12, 202616.8017.6616.3117.5417.543.85%54,215,283
Mar 11, 202615.3518.0015.2016.8916.8910.03%53,351,420
Mar 10, 202615.0415.6014.9115.3515.351.99%28,346,758
Mar 9, 202614.9515.1514.6115.0515.051.21%27,595,304
Mar 6, 202614.6515.0414.5014.8714.871.64%21,015,390
Mar 5, 202613.9715.0713.9714.6314.635.86%32,157,920
Mar 4, 202613.3114.0513.2813.8213.822.22%15,952,554
Mar 3, 202614.3414.4913.4013.5213.52-6.11%19,906,399
Mar 2, 202614.3514.8814.2214.4014.40-1.71%16,590,998
Feb 27, 202614.7114.7914.2014.6514.65-0.95%22,903,080
Feb 26, 202614.2014.9914.0714.7914.794.67%29,951,798
Feb 25, 202613.9514.1413.7514.1314.131.29%15,048,410
Feb 24, 202613.5814.0513.4613.9513.954.65%21,879,780
Feb 13, 202613.8213.8213.3013.3313.33-3.68%15,788,361
Feb 12, 202613.7614.1013.3113.8413.841.47%21,961,986
Feb 11, 202613.9814.3413.5213.6413.64-0.51%27,728,529
Feb 10, 202613.9714.0813.7113.7113.71-2.35%10,994,580
Feb 9, 202613.9214.1513.6114.0414.041.59%17,311,214
Feb 6, 202613.3614.2613.1013.8213.822.60%21,521,310
Feb 5, 202613.9013.9513.3413.4713.47-4.74%14,148,800
Feb 4, 202613.7914.3013.5814.1414.142.61%21,842,020
Feb 3, 202613.4713.7913.3413.7813.782.30%13,032,249
Feb 2, 202613.4213.7713.3113.4713.471.05%13,124,360
Jan 30, 202613.1913.5812.9113.3313.331.45%9,997,991
Jan 29, 202613.2613.6413.0413.1413.14-0.83%11,200,770
Jan 28, 202613.4313.5813.2213.2513.25-2.21%9,196,989
Jan 27, 202613.7013.8213.1013.5513.55-0.88%13,534,750
Jan 26, 202613.9014.5413.6513.6713.67-1.87%18,254,950
Jan 23, 202613.9114.2313.6213.9313.930.51%16,877,250
Jan 22, 202613.5114.0613.3613.8613.863.90%18,115,530
Jan 21, 202613.6613.6613.2413.3413.34-3.26%12,711,060
Jan 20, 202613.6714.2513.4213.7913.791.32%21,703,900
Jan 19, 202612.8813.6712.8113.6113.613.89%19,604,680
Jan 16, 202613.8813.8913.0613.1013.10-0.38%20,187,720
Jan 15, 202613.1913.3812.9613.1513.15-0.30%11,791,130
Jan 14, 202612.8913.5812.6813.1913.192.33%22,630,560
Jan 13, 202612.7013.0312.4512.8912.892.14%16,784,190
Jan 12, 202612.7012.8812.5212.6212.621.37%10,884,500
Jan 9, 202612.4612.5412.2012.4512.450.65%10,545,174
Jan 8, 202612.4112.4612.1712.3712.370.90%7,812,843
Jan 7, 202612.2612.5812.1412.2612.260.49%10,488,420
Jan 6, 202612.3112.4812.0912.2012.20-0.25%7,116,052
Jan 5, 202612.2512.5512.0912.2312.232.00%9,577,489
Dec 31, 202511.9512.1111.8611.9911.991.01%6,515,447
Dec 30, 202512.1312.1311.8511.8711.87-2.63%5,458,903
Dec 29, 202512.1912.3312.0612.1912.19-0.08%3,609,102
Dec 26, 202512.4912.4912.1512.2012.20-1.69%4,809,188
Dec 25, 202512.4212.4512.3112.4112.41-0.40%4,479,695
Dec 24, 202512.3512.5712.2612.4612.460.89%5,489,777
Dec 23, 202512.5312.5912.2012.3512.35-1.36%5,074,466
Dec 22, 202512.5312.7012.4312.5212.52-0.24%6,388,846
Dec 19, 202512.6412.7412.5112.5512.55-0.55%5,210,667
Dec 18, 202512.7912.8912.5712.6212.62-1.33%6,482,372
Dec 17, 202512.7212.8512.3412.7912.790.87%9,937,119
Dec 16, 202512.9313.0312.5312.6812.68-1.40%9,422,384
Dec 15, 202512.7813.1412.6512.8612.861.66%11,631,255
Dec 12, 202512.7712.9912.6012.6512.65-1.25%7,744,912
Dec 11, 202513.1513.1812.7712.8112.81-2.36%9,362,452
Dec 10, 202512.8913.4112.7313.1213.121.16%16,113,662
Dec 9, 202512.4213.1512.3312.9712.973.93%25,679,120
Dec 8, 202513.6013.9512.2812.4812.48-6.31%34,439,990
Dec 5, 202513.6914.2213.1313.3213.32-2.56%21,778,430
Dec 4, 202513.3913.9013.3513.6713.671.56%17,705,990
Dec 3, 202512.7714.1312.7113.4613.465.98%31,101,600
Dec 2, 202512.1112.8912.0512.7012.705.31%15,555,820
Dec 1, 202511.9612.2811.8612.0612.061.01%6,626,491
Nov 28, 202511.7911.9911.7311.9411.940.93%5,059,810