Shantai Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	100.99	100.99	100.99	100.99	100.99	-1.00%	51,614
May 15, 2026	102.01	102.01	102.01	102.01	102.01	2.00%	88,435
May 14, 2026	100.01	100.01	100.01	100.01	100.01	2.00%	34,137
May 13, 2026	98.05	98.05	98.05	98.05	98.05	2.00%	4,155
May 12, 2026	96.13	96.13	96.13	96.13	96.13	1.99%	17,899
May 11, 2026	94.25	94.25	94.25	94.25	94.25	1.99%	4,070
May 8, 2026	92.41	92.41	92.41	92.41	92.41	2.00%	3,545
May 7, 2026	90.60	90.60	90.60	90.60	90.60	1.99%	5,828
May 6, 2026	88.83	88.83	88.83	88.83	88.83	2.00%	9,408
May 5, 2026	87.09	87.09	87.09	87.09	87.09	1.99%	15,203
May 4, 2026	85.39	85.39	85.39	85.39	85.39	1.99%	2,521
Apr 30, 2026	83.72	83.72	83.72	83.72	83.72	2.00%	11,460
Apr 29, 2026	82.08	82.08	82.08	82.08	82.08	1.99%	2,900
Apr 28, 2026	80.48	80.48	80.48	80.48	80.48	1.99%	4,323
Apr 27, 2026	78.91	78.91	78.91	78.91	78.91	1.99%	1,825
Apr 24, 2026	77.37	77.37	77.37	77.37	77.37	1.99%	1,963
Apr 23, 2026	75.86	75.86	75.86	75.86	75.86	1.99%	5,296
Apr 22, 2026	74.38	74.38	74.38	74.38	74.38	1.99%	3,303
Apr 21, 2026	72.93	72.93	72.93	72.93	72.93	2.00%	952
Apr 20, 2026	71.87	71.87	71.50	71.50	71.50	1.46%	42,034
Apr 17, 2026	70.47	70.47	70.47	70.47	70.47	2.00%	1,008
Apr 16, 2026	69.09	69.09	69.09	69.09	69.09	1.99%	2,184
Apr 15, 2026	67.74	67.74	67.74	67.74	67.74	1.99%	2,080
Apr 13, 2026	66.42	66.42	66.42	66.42	66.42	2.00%	31,123
Apr 10, 2026	65.12	65.12	65.12	65.12	65.12	1.99%	5,688
Apr 9, 2026	61.35	63.85	61.35	63.85	63.85	2.00%	70,250
Apr 8, 2026	62.60	62.60	62.60	62.60	62.60	1.99%	2,375
Apr 7, 2026	61.38	61.38	61.38	61.38	61.38	1.99%	10,786
Apr 6, 2026	60.18	60.18	60.18	60.18	60.18	2.00%	3,477
Apr 2, 2026	59.00	59.00	59.00	59.00	59.00	1.99%	407
Apr 1, 2026	57.85	57.85	57.85	57.85	57.85	1.99%	3,902
Mar 30, 2026	56.72	56.72	56.72	56.72	56.72	2.00%	2,026
Mar 27, 2026	55.61	55.61	55.61	55.61	55.61	2.00%	3,481
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