Shantai Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	19.86	20.90	19.86	20.70	20.70	-0.96%	5,019
Jan 9, 2026	23.07	23.07	20.90	20.90	20.90	-4.96%	8,340
Jan 8, 2026	21.99	21.99	21.99	21.99	21.99	4.96%	24,165
Jan 7, 2026	20.95	20.95	20.95	20.95	20.95	4.96%	14,342
Jan 6, 2026	19.96	19.96	19.96	19.96	19.96	5.00%	5,475
Jan 5, 2026	19.00	19.01	19.00	19.01	19.01	4.97%	6,057
Jan 2, 2026	18.12	18.12	18.11	18.11	18.11	4.92%	13,446
Jan 1, 2026	17.26	17.26	17.26	17.26	17.26	4.99%	15,760
Dec 31, 2025	16.44	16.44	16.44	16.44	16.44	4.98%	10,844
Dec 30, 2025	15.62	15.66	15.62	15.66	15.66	4.96%	4,121
Dec 29, 2025	14.91	14.92	14.01	14.92	14.92	5.00%	17,029
Dec 26, 2025	13.55	14.21	13.55	14.21	14.21	4.95%	2,463
Dec 24, 2025	13.53	13.54	13.53	13.54	13.54	0.07%	484
Dec 23, 2025	13.85	13.85	13.51	13.53	13.53	-2.31%	2,299
Dec 22, 2025	13.86	14.54	13.85	13.85	13.85	-	5,347