Shanxi Installation Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	2.30	2.34	2.27	2.34	2.34	3.54%	126,000
Jul 28, 2026	2.25	2.26	2.24	2.26	2.26	-0.44%	114,000
Jul 27, 2026	2.25	2.27	2.25	2.27	2.27	1.79%	124,000
Jul 24, 2026	2.25	2.25	2.23	2.23	2.23	-1.76%	132,000
Jul 23, 2026	2.24	2.27	2.24	2.27	2.27	3.18%	82,000
Jul 22, 2026	2.16	2.20	2.16	2.20	2.20	0.92%	88,000
Jul 21, 2026	2.13	2.18	2.11	2.18	2.18	1.87%	154,000
Jul 20, 2026	2.05	2.15	2.05	2.14	2.14	0.94%	68,000
Jul 17, 2026	2.18	2.18	2.12	2.12	2.12	-5.78%	120,000
Jul 16, 2026	2.21	2.25	2.21	2.25	2.25	2.74%	120,000
Jul 15, 2026	2.21	2.21	2.19	2.19	2.19	-1.35%	120,000
Jul 14, 2026	2.20	2.22	2.19	2.22	2.22	-	120,000
Jul 13, 2026	2.20	2.22	2.20	2.22	2.22	-0.45%	120,000
Jul 10, 2026	2.25	2.25	2.23	2.23	2.23	-0.89%	120,000
Jul 9, 2026	2.27	2.27	2.23	2.25	2.25	-2.17%	150,000
Jul 8, 2026	2.32	2.32	2.28	2.30	2.30	-2.95%	120,000
Jul 7, 2026	2.34	2.37	2.34	2.37	2.37	1.72%	120,000
Jul 6, 2026	2.30	2.33	2.30	2.33	2.33	2.64%	120,000
Jul 3, 2026	2.22	2.27	2.22	2.27	2.27	4.13%	120,000
Jul 2, 2026	2.16	2.21	2.16	2.18	2.18	2.51%	120,000
Jun 30, 2026	2.31	2.31	2.15	2.15	2.13	-6.93%	130,000
Jun 29, 2026	2.33	2.34	2.31	2.31	2.28	-0.43%	120,000
Jun 26, 2026	2.23	2.33	2.23	2.32	2.29	1.75%	120,000
Jun 25, 2026	2.18	2.31	2.15	2.28	2.26	3.17%	190,000
Jun 24, 2026	2.15	2.26	2.15	2.21	2.19	1.38%	120,000
Jun 23, 2026	2.15	2.18	2.15	2.18	2.16	1.40%	68,000
Jun 22, 2026	2.07	2.15	2.07	2.15	2.13	3.37%	142,000
Jun 18, 2026	2.00	2.08	2.00	2.08	2.06	5.58%	52,000
Jun 17, 2026	2.03	2.08	1.97	1.97	1.95	-1.01%	186,000
Jun 16, 2026	2.13	2.13	1.99	1.99	1.97	-4.33%	118,000
Jun 15, 2026	2.05	2.08	2.00	2.08	2.06	2.97%	108,000
Jun 12, 2026	1.97	2.02	1.97	2.02	2.00	6.32%	110,000
Jun 11, 2026	1.96	1.96	1.90	1.90	1.88	-1.55%	98,000
Jun 10, 2026	1.96	1.97	1.93	1.93	1.91	-1.03%	96,000
Jun 9, 2026	1.85	1.95	1.85	1.95	1.93	5.98%	96,000
Jun 8, 2026	1.83	1.84	1.75	1.84	1.82	-0.54%	114,000
Jun 5, 2026	1.88	1.88	1.83	1.85	1.83	-2.12%	98,000
Jun 4, 2026	1.90	1.90	1.89	1.89	1.87	1.61%	96,000
Jun 3, 2026	1.82	1.86	1.80	1.86	1.84	-	98,000
Jun 2, 2026	1.87	1.87	1.85	1.86	1.84	-1.06%	82,000
Jun 1, 2026	1.89	1.90	1.88	1.88	1.86	-1.57%	100,000
May 29, 2026	1.95	1.95	1.91	1.91	1.89	-3.54%	100,000
May 28, 2026	1.86	2.00	1.85	1.98	1.96	5.32%	204,000
May 27, 2026	1.76	1.88	1.75	1.88	1.86	6.21%	392,000
May 26, 2026	1.78	1.79	1.66	1.77	1.75	-	102,000
May 22, 2026	1.79	1.79	1.76	1.77	1.75	-1.67%	106,000
May 21, 2026	1.78	1.80	1.76	1.80	1.78	-	104,000
May 20, 2026	1.79	1.80	1.77	1.80	1.78	-	102,000
May 19, 2026	1.94	1.94	1.69	1.80	1.78	-7.69%	542,000
May 18, 2026	1.90	2.00	1.90	1.95	1.93	5.98%	114,000