Shenyu Communication Technology, Inc. Class A 300563
SZSE · China · Producer Manufacturing
CNY 24.30-0.16 (-0.65%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 24.30 | -0.65% | CNY 24.95 | CNY 25.55 | CNY 24.30 | 6.03M |
| 2026-09-29 | CNY 24.46 | +1.45% | CNY 24.00 | CNY 24.70 | CNY 23.86 | 4.33M |
| 2026-09-28 | CNY 24.11 | -6.44% | CNY 25.77 | CNY 25.77 | CNY 23.88 | 6.85M |
| 2026-09-24 | CNY 25.77 | -3.30% | CNY 26.64 | CNY 26.64 | CNY 25.67 | 5.56M |
| 2026-09-23 | CNY 26.65 | -2.24% | CNY 27.26 | CNY 27.50 | CNY 26.60 | 6.15M |
| 2026-09-22 | CNY 27.26 | -3.02% | CNY 28.00 | CNY 28.00 | CNY 27.12 | 11.26M |
| 2026-09-21 | CNY 28.11 | +4.03% | CNY 26.80 | CNY 28.25 | CNY 26.71 | 14.40M |
| 2026-09-18 | CNY 27.02 | +3.29% | CNY 26.65 | CNY 27.85 | CNY 26.23 | 13.19M |
| 2026-09-17 | CNY 26.16 | -3.65% | CNY 26.55 | CNY 26.98 | CNY 26.06 | 10.85M |
| 2026-09-16 | CNY 27.15 | +0.22% | CNY 27.00 | CNY 27.49 | CNY 26.45 | 15.52M |
| 2026-09-15 | CNY 27.09 | -5.28% | CNY 28.60 | CNY 28.74 | CNY 27.03 | 21.32M |
| 2026-09-14 | CNY 28.60 | +2.44% | CNY 29.90 | CNY 29.98 | CNY 27.22 | 29.47M |
| 2026-09-11 | CNY 27.92 | +19.98% | CNY 22.99 | CNY 27.92 | CNY 22.81 | 22.88M |
| 2026-09-10 | CNY 23.27 | -3.44% | CNY 23.71 | CNY 23.81 | CNY 23.25 | 5.93M |
| 2026-09-09 | CNY 24.10 | +3.17% | CNY 23.24 | CNY 25.18 | CNY 23.24 | 11.96M |
| 2026-09-08 | CNY 23.36 | -0.72% | CNY 23.44 | CNY 24.32 | CNY 23.15 | 4.34M |
| 2026-09-07 | CNY 23.53 | +1.60% | CNY 23.16 | CNY 23.64 | CNY 22.93 | 4.26M |
| 2026-09-04 | CNY 23.16 | -3.78% | CNY 23.94 | CNY 24.46 | CNY 22.98 | 8.20M |
| 2026-09-03 | CNY 24.07 | -10.55% | CNY 27.00 | CNY 27.02 | CNY 23.78 | 13.30M |
| 2026-09-02 | CNY 26.91 | +3.02% | CNY 26.00 | CNY 27.47 | CNY 25.79 | 9.17M |
| 2026-09-01 | CNY 26.12 | +3.57% | CNY 25.22 | CNY 26.22 | CNY 25.02 | 6.07M |
| 2026-08-31 | CNY 25.22 | +2.44% | CNY 24.33 | CNY 25.40 | CNY 24.00 | 4.13M |
| 2026-08-28 | CNY 24.62 | -1.76% | CNY 25.00 | CNY 25.23 | CNY 24.55 | 3.59M |
| 2026-08-27 | CNY 25.06 | +2.08% | CNY 24.49 | CNY 25.33 | CNY 24.26 | 5.27M |
| 2026-08-26 | CNY 24.55 | -1.25% | CNY 24.88 | CNY 25.48 | CNY 24.50 | 6.65M |
| 2026-08-25 | CNY 24.86 | +8.70% | CNY 22.37 | CNY 25.91 | CNY 21.50 | 11.26M |
| 2026-08-24 | CNY 22.87 | -1.68% | CNY 23.44 | CNY 23.56 | CNY 22.45 | 2.44M |
| 2026-08-21 | CNY 23.26 | +0.74% | CNY 23.19 | CNY 23.38 | CNY 22.52 | 2.11M |
| 2026-08-20 | CNY 23.09 | +2.76% | CNY 22.64 | CNY 23.32 | CNY 22.63 | 2.63M |
| 2026-08-19 | CNY 22.47 | -5.98% | CNY 23.65 | CNY 23.71 | CNY 22.39 | 3.16M |
| 2026-08-18 | CNY 23.90 | -1.69% | CNY 24.37 | CNY 24.48 | CNY 23.62 | 2.39M |
| 2026-08-17 | CNY 24.31 | +2.31% | CNY 23.67 | CNY 24.34 | CNY 23.45 | 3.07M |
| 2026-08-14 | CNY 23.76 | +1.63% | CNY 23.40 | CNY 23.85 | CNY 23.37 | 2.21M |
| 2026-08-13 | CNY 23.38 | -2.75% | CNY 24.18 | CNY 24.43 | CNY 23.35 | 2.83M |
| 2026-08-12 | CNY 24.04 | +2.08% | CNY 23.57 | CNY 24.15 | CNY 23.52 | 2.16M |
| 2026-08-11 | CNY 23.55 | -1.55% | CNY 23.74 | CNY 23.95 | CNY 23.52 | 2.11M |
| 2026-08-10 | CNY 23.92 | -1.08% | CNY 24.15 | CNY 24.19 | CNY 23.54 | 2.41M |
| 2026-08-07 | CNY 24.18 | +0.12% | CNY 24.18 | CNY 24.29 | CNY 23.50 | 3.53M |
| 2026-08-06 | CNY 24.15 | +1.90% | CNY 23.41 | CNY 24.40 | CNY 23.41 | 4.18M |
| 2026-08-05 | CNY 23.70 | +2.16% | CNY 23.01 | CNY 23.84 | CNY 23.00 | 3.40M |
| 2026-08-04 | CNY 23.20 | +2.20% | CNY 22.75 | CNY 23.35 | CNY 22.61 | 3.55M |
| 2026-08-03 | CNY 22.70 | +1.61% | CNY 22.42 | CNY 22.85 | CNY 22.42 | 2.88M |
| 2026-07-31 | CNY 22.34 | +2.76% | CNY 22.49 | CNY 22.86 | CNY 22.20 | 3.74M |
| 2026-07-30 | CNY 21.74 | -2.69% | CNY 22.46 | CNY 22.99 | CNY 21.64 | 4.11M |
| 2026-07-29 | CNY 22.34 | +2.90% | CNY 21.80 | CNY 22.45 | CNY 21.37 | 3.68M |
| 2026-07-28 | CNY 21.71 | +0.18% | CNY 21.50 | CNY 22.09 | CNY 21.31 | 2.50M |
| 2026-07-27 | CNY 21.67 | +2.85% | CNY 20.83 | CNY 21.70 | CNY 20.80 | 2.22M |
| 2026-07-24 | CNY 21.07 | -3.35% | CNY 21.50 | CNY 21.68 | CNY 21.05 | 2.01M |
| 2026-07-23 | CNY 21.80 | +2.40% | CNY 21.04 | CNY 21.87 | CNY 21.04 | 3.08M |
| 2026-07-22 | CNY 21.29 | -1.11% | CNY 21.22 | CNY 21.95 | CNY 20.96 | 3.28M |
| 2026-07-21 | CNY 21.53 | +2.18% | CNY 21.30 | CNY 21.59 | CNY 19.41 | 5.14M |
| 2026-07-20 | CNY 21.07 | -4.57% | CNY 22.24 | CNY 22.55 | CNY 20.73 | 4.90M |
| 2026-07-17 | CNY 22.08 | -8.00% | CNY 24.00 | CNY 24.08 | CNY 22.00 | 5.09M |
| 2026-07-16 | CNY 24.00 | -0.46% | CNY 23.76 | CNY 24.90 | CNY 23.53 | 3.36M |
| 2026-07-15 | CNY 24.11 | -2.51% | CNY 25.00 | CNY 25.00 | CNY 23.92 | 3.05M |
| 2026-07-14 | CNY 24.73 | +0.53% | CNY 24.68 | CNY 24.99 | CNY 23.45 | 4.47M |
| 2026-07-13 | CNY 24.60 | -7.20% | CNY 26.15 | CNY 27.04 | CNY 24.57 | 5.09M |
| 2026-07-10 | CNY 26.51 | +0.04% | CNY 26.55 | CNY 27.76 | CNY 26.47 | 5.45M |
| 2026-07-09 | CNY 26.50 | -1.12% | CNY 26.75 | CNY 27.07 | CNY 25.18 | 5.60M |
| 2026-07-08 | CNY 26.80 | -4.46% | CNY 27.71 | CNY 28.11 | CNY 26.47 | 6.69M |
| 2026-07-07 | CNY 28.05 | +4.20% | CNY 26.85 | CNY 29.33 | CNY 26.63 | 10.06M |
| 2026-07-06 | CNY 26.92 | -3.17% | CNY 27.80 | CNY 28.04 | CNY 26.51 | 4.88M |
| 2026-07-03 | CNY 27.80 | -1.59% | CNY 28.71 | CNY 29.13 | CNY 27.69 | 5.77M |
| 2026-07-02 | CNY 28.25 | -4.98% | CNY 29.73 | CNY 29.73 | CNY 28.16 | 7.84M |
| 2026-07-01 | CNY 29.73 | +4.72% | CNY 28.78 | CNY 30.47 | CNY 28.47 | 14.80M |
| 2026-06-30 | CNY 28.39 | +19.99% | CNY 23.88 | CNY 28.39 | CNY 23.08 | 10.79M |
| 2026-06-29 | CNY 23.66 | -4.33% | CNY 24.71 | CNY 24.90 | CNY 23.21 | 4.89M |
| 2026-06-26 | CNY 24.73 | -8.14% | CNY 26.89 | CNY 26.89 | CNY 24.38 | 7.67M |
| 2026-06-25 | CNY 26.92 | -4.03% | CNY 28.05 | CNY 28.24 | CNY 26.86 | 4.39M |
| 2026-06-24 | CNY 28.05 | -1.44% | CNY 28.40 | CNY 28.87 | CNY 27.52 | 3.43M |
| 2026-06-23 | CNY 28.46 | -2.40% | CNY 29.01 | CNY 29.35 | CNY 28.28 | 3.30M |
| 2026-06-22 | CNY 29.16 | -0.21% | CNY 29.06 | CNY 29.58 | CNY 28.17 | 4.37M |
| 2026-06-18 | CNY 29.22 | +0.27% | CNY 29.23 | CNY 29.59 | CNY 28.69 | 4.03M |
| 2026-06-17 | CNY 29.14 | -2.28% | CNY 29.38 | CNY 29.81 | CNY 29.01 | 4.21M |
| 2026-06-16 | CNY 29.82 | +4.30% | CNY 28.57 | CNY 30.28 | CNY 28.40 | 6.51M |
| 2026-06-15 | CNY 28.59 | +7.48% | CNY 27.00 | CNY 28.75 | CNY 26.81 | 7.18M |
| 2026-06-12 | CNY 26.60 | +0.61% | CNY 26.92 | CNY 27.40 | CNY 26.55 | 4.83M |
| 2026-06-11 | CNY 26.44 | -2.90% | CNY 26.56 | CNY 27.10 | CNY 26.12 | 4.57M |
| 2026-06-10 | CNY 27.23 | -4.32% | CNY 28.16 | CNY 29.28 | CNY 26.73 | 6.13M |
| 2026-06-09 | CNY 28.46 | +0.21% | CNY 28.91 | CNY 29.18 | CNY 28.03 | 6.33M |
| 2026-06-08 | CNY 28.40 | -9.53% | CNY 30.16 | CNY 30.29 | CNY 28.28 | 9.77M |
| 2026-06-05 | CNY 31.39 | +3.43% | CNY 29.99 | CNY 32.32 | CNY 29.90 | 10.35M |
| 2026-06-04 | CNY 30.35 | -2.66% | CNY 30.08 | CNY 31.46 | CNY 30.01 | 9.20M |
| 2026-06-03 | CNY 31.18 | +3.38% | CNY 31.41 | CNY 32.95 | CNY 30.68 | 13.76M |
| 2026-06-02 | CNY 30.16 | +0.90% | CNY 29.89 | CNY 30.50 | CNY 29.31 | 4.61M |
| 2026-06-01 | CNY 29.89 | +1.63% | CNY 29.39 | CNY 30.88 | CNY 29.18 | 5.89M |
| 2026-05-29 | CNY 29.41 | -2.03% | CNY 30.17 | CNY 31.68 | CNY 29.35 | 6.45M |
| 2026-05-28 | CNY 30.02 | +1.35% | CNY 29.60 | CNY 30.14 | CNY 28.70 | 4.35M |
| 2026-05-27 | CNY 29.62 | -1.86% | CNY 30.19 | CNY 30.68 | CNY 29.40 | 4.66M |
| 2026-05-26 | CNY 30.18 | -1.85% | CNY 30.80 | CNY 30.98 | CNY 29.72 | 3.12M |