Shantai Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	54.52	54.52	54.52	54.52	54.52	1.98%	1,618
Mar 24, 2026	53.46	53.46	53.46	53.46	53.46	1.98%	3,739
Mar 23, 2026	52.42	52.42	52.42	52.42	52.42	1.98%	12,574
Mar 20, 2026	51.40	51.40	51.40	51.40	51.40	1.98%	9,441
Mar 19, 2026	50.40	50.40	50.40	50.40	50.40	1.98%	6,593
Mar 18, 2026	49.42	49.42	49.42	49.42	49.42	1.98%	5,432
Mar 17, 2026	48.46	48.46	48.46	48.46	48.46	2.00%	5,093
Mar 16, 2026	47.51	47.51	47.51	47.51	47.51	2.00%	46,688
Mar 13, 2026	46.58	46.58	46.58	46.58	46.58	1.99%	51,494
Mar 12, 2026	45.67	45.67	45.67	45.67	45.67	1.99%	101
Mar 11, 2026	44.78	44.78	44.78	44.78	44.78	1.98%	1,870
Mar 10, 2026	43.91	43.91	43.91	43.91	43.91	2.00%	668
Mar 9, 2026	43.05	43.05	43.05	43.05	43.05	1.99%	5,977
Mar 6, 2026	42.21	42.21	42.21	42.21	42.21	1.98%	13,993
Mar 5, 2026	41.39	41.39	41.39	41.39	41.39	2.00%	1,006
Mar 4, 2026	40.58	40.58	40.58	40.58	40.58	1.99%	5,233
Mar 2, 2026	39.79	39.79	39.79	39.79	39.79	2.00%	1,670
Feb 27, 2026	39.01	39.01	39.01	39.01	39.01	1.99%	104
Feb 26, 2026	38.25	38.25	38.25	38.25	38.25	2.00%	305
Feb 25, 2026	37.50	37.50	37.50	37.50	37.50	1.99%	5,590
Feb 24, 2026	36.77	36.77	36.77	36.77	36.77	2.00%	585
Feb 23, 2026	36.05	36.05	36.05	36.05	36.05	1.98%	610
Feb 20, 2026	35.39	35.39	35.35	35.35	35.35	1.87%	774
Feb 19, 2026	34.70	34.70	34.70	34.70	34.70	2.00%	339
Feb 18, 2026	34.02	34.02	34.02	34.02	34.02	1.98%	55
Feb 17, 2026	33.36	33.36	33.36	33.36	33.36	1.99%	350
Feb 16, 2026	32.71	32.71	32.71	32.71	32.71	2.00%	1,136
Feb 13, 2026	32.07	32.07	32.07	32.07	32.07	1.97%	685
Feb 12, 2026	31.45	31.45	31.45	31.45	31.45	1.98%	2,135
Feb 11, 2026	30.84	30.84	30.84	30.84	30.84	1.98%	2,377
Feb 10, 2026	30.24	30.24	30.24	30.24	30.24	1.99%	1,977
Feb 9, 2026	29.65	29.65	29.51	29.65	29.65	2.00%	1,983
Feb 6, 2026	29.07	29.07	29.07	29.07	29.07	2.00%	6,825
Feb 5, 2026	28.50	28.50	28.50	28.50	28.50	1.97%	14,419
Feb 4, 2026	27.95	27.95	27.95	27.95	27.95	1.97%	3,157
Feb 3, 2026	27.41	27.41	27.41	27.41	27.41	1.97%	3,090
Feb 2, 2026	25.84	26.88	25.84	26.88	26.88	1.97%	11,105
Feb 1, 2026	26.00	26.58	24.06	26.36	26.36	4.11%	9,976
Jan 30, 2026	25.32	25.32	25.20	25.32	25.32	4.98%	5,872
Jan 29, 2026	24.12	24.12	23.20	24.12	24.12	4.96%	15,199
Jan 28, 2026	22.90	22.98	20.80	22.98	22.98	4.98%	3,592
Jan 27, 2026	21.95	22.06	20.02	21.89	21.89	4.19%	7,153
Jan 23, 2026	19.51	21.49	19.46	21.01	21.01	2.59%	3,572
Jan 22, 2026	21.00	22.45	20.33	20.48	20.48	-4.25%	715
Jan 21, 2026	22.50	22.75	21.38	21.39	21.39	-4.93%	2,637
Jan 20, 2026	22.65	22.73	20.61	22.50	22.50	3.93%	4,350
Jan 19, 2026	20.21	21.65	19.59	21.65	21.65	5.00%	4,044
Jan 16, 2026	20.60	20.62	20.60	20.62	20.62	4.99%	944
Jan 14, 2026	18.69	20.65	18.69	19.64	19.64	-0.15%	10,317
Jan 13, 2026	21.72	21.73	19.67	19.67	19.67	-4.98%	5,461