Shengyi Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	41.95	42.65	39.94	41.00	41.00	-4.47%	48,145,706
Jul 31, 2025	41.98	43.63	41.98	42.92	42.92	3.80%	45,227,497
Jul 30, 2025	41.95	42.12	40.66	41.35	41.35	-1.50%	31,868,741
Jul 29, 2025	41.00	42.20	40.46	41.98	41.98	1.67%	41,943,100
Jul 28, 2025	38.30	41.59	38.14	41.29	41.29	8.52%	42,604,681
Jul 25, 2025	38.50	38.95	37.50	38.05	38.05	-2.06%	22,968,893
Jul 24, 2025	38.56	39.50	37.96	38.85	38.85	1.83%	37,116,744
Jul 23, 2025	38.45	38.45	37.23	38.15	38.15	-0.81%	29,929,029
Jul 22, 2025	38.01	39.97	38.00	38.46	38.46	0.13%	51,133,893
Jul 21, 2025	36.51	38.99	36.22	38.41	38.41	5.23%	58,261,091
Jul 18, 2025	37.60	37.80	36.01	36.50	36.50	-2.56%	40,420,669
Jul 17, 2025	34.65	37.65	34.61	37.46	37.46	7.34%	57,781,395
Jul 16, 2025	35.69	35.85	34.58	34.90	34.90	-2.24%	36,245,111
Jul 15, 2025	34.55	35.89	34.31	35.70	35.70	8.48%	66,461,617
Jul 14, 2025	32.45	33.11	32.35	32.91	32.91	1.17%	28,679,037
Jul 11, 2025	33.80	33.90	32.46	32.53	32.53	-4.74%	39,846,806
Jul 10, 2025	33.38	34.40	32.61	34.15	34.15	4.02%	50,827,810
Jul 9, 2025	33.00	33.47	32.42	32.83	32.83	2.43%	44,052,566
Jul 8, 2025	30.18	32.32	30.17	32.05	32.05	5.95%	41,750,288
Jul 7, 2025	30.75	31.87	30.15	30.25	30.25	-2.42%	33,787,480
Jul 4, 2025	29.58	31.50	29.58	31.00	31.00	3.78%	52,028,650
Jul 3, 2025	28.68	29.95	28.67	29.87	29.87	3.04%	31,244,592
Jul 2, 2025	30.15	30.15	28.35	28.99	28.99	-4.95%	43,551,555
Jul 1, 2025	30.00	30.54	29.67	30.50	30.50	1.16%	23,555,624
Jun 30, 2025	30.30	30.36	29.70	30.15	30.15	-	24,491,935
Jun 27, 2025	29.48	30.29	29.40	30.15	30.15	2.20%	24,218,109
Jun 26, 2025	29.66	30.30	29.41	29.50	29.50	0.48%	27,833,881
Jun 25, 2025	29.04	29.46	28.83	29.36	29.36	1.66%	24,016,681
Jun 24, 2025	28.99	29.29	28.43	28.88	28.88	0.38%	26,971,778
Jun 23, 2025	28.68	29.50	28.31	28.77	28.77	-0.45%	27,669,427
Jun 20, 2025	29.22	29.39	28.56	28.90	28.90	-0.96%	23,378,353
Jun 19, 2025	29.80	30.05	29.03	29.18	29.18	-1.92%	27,108,197
Jun 18, 2025	28.01	30.29	28.00	29.75	29.75	6.14%	57,013,180
Jun 17, 2025	28.80	28.80	27.89	28.03	28.03	-1.99%	17,807,549
Jun 16, 2025	27.99	29.20	27.99	28.60	28.60	2.14%	28,544,896
Jun 13, 2025	28.04	28.70	27.88	28.00	28.00	-0.53%	19,360,452
Jun 12, 2025	28.02	28.48	27.95	28.15	28.15	0.29%	20,887,671
Jun 11, 2025	27.14	28.78	27.14	28.07	28.07	3.39%	31,613,924
Jun 10, 2025	27.60	27.60	26.90	27.15	27.15	-2.16%	19,689,030
Jun 9, 2025	28.20	28.40	27.66	27.75	27.75	-1.77%	21,458,260
Jun 6, 2025	28.28	28.50	27.90	28.25	28.25	-0.46%	19,314,243
Jun 5, 2025	27.16	28.85	26.96	28.38	28.38	3.96%	40,129,895
Jun 4, 2025	26.00	27.35	26.00	27.30	27.30	5.69%	29,523,823
Jun 3, 2025	26.20	26.36	25.81	25.83	25.83	-1.41%	14,716,185
May 30, 2025	26.36	26.52	26.01	26.20	26.20	-2.02%	16,275,628
May 29, 2025	26.20	27.23	26.20	26.74	26.74	3.89%	27,918,841
May 28, 2025	25.66	26.03	25.46	25.74	25.74	0.98%	14,636,041
May 27, 2025	26.22	26.25	25.09	25.49	25.49	-3.19%	23,145,241
May 26, 2025	26.29	26.60	25.90	26.33	26.33	1.11%	13,063,629
May 23, 2025	26.43	26.51	25.86	26.04	26.04	-3.95%	15,557,500