Shengyi Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	61.00	63.20	60.31	60.33	-	-0.45%	48,897,775
Mar 19, 2026	62.00	62.36	60.30	60.60	60.60	-4.57%	41,592,920
Mar 18, 2026	62.23	64.28	61.72	63.50	63.50	2.62%	44,108,270
Mar 17, 2026	65.90	66.37	61.80	61.88	61.88	-3.90%	48,135,670
Mar 16, 2026	63.75	64.91	61.73	64.39	64.39	1.50%	46,763,470
Mar 13, 2026	61.79	64.68	61.77	63.44	63.44	1.08%	44,342,091
Mar 12, 2026	63.06	65.86	61.78	62.76	62.76	-1.17%	38,460,714
Mar 11, 2026	65.00	65.82	63.15	63.50	63.50	-1.41%	40,965,270
Mar 10, 2026	62.40	64.49	62.36	64.41	64.41	5.73%	54,101,850
Mar 9, 2026	61.38	61.72	58.07	60.92	60.92	-4.81%	56,177,160
Mar 6, 2026	65.50	65.99	63.28	64.00	64.00	-3.00%	39,454,650
Mar 5, 2026	67.35	69.23	65.18	65.98	65.98	0.17%	50,686,200
Mar 4, 2026	66.63	68.16	65.10	65.87	65.87	-2.62%	43,200,760
Mar 3, 2026	71.40	72.60	67.50	67.64	67.64	-1.18%	65,659,210
Mar 2, 2026	67.02	69.18	67.02	68.45	68.45	-0.95%	38,632,790
Feb 27, 2026	70.50	72.00	68.90	69.11	69.11	-5.33%	50,440,040
Feb 26, 2026	69.31	74.50	67.83	73.00	73.00	5.49%	74,763,880
Feb 25, 2026	67.90	69.68	67.05	69.20	69.20	2.32%	43,025,664
Feb 24, 2026	65.55	68.38	65.11	67.63	67.63	5.26%	47,033,699
Feb 13, 2026	65.01	65.82	64.09	64.25	64.25	-2.39%	31,544,438
Feb 12, 2026	67.23	67.23	64.51	65.82	65.82	-2.08%	38,136,977
Feb 11, 2026	66.01	70.00	66.01	67.22	67.22	2.55%	54,974,270
Feb 10, 2026	64.98	66.88	64.50	65.55	65.55	1.02%	35,006,220
Feb 9, 2026	64.50	65.75	64.04	64.89	64.89	2.93%	37,700,650
Feb 6, 2026	62.76	65.21	61.10	63.04	63.04	-0.69%	40,191,950
Feb 5, 2026	63.60	64.29	63.06	63.48	63.48	-1.37%	21,371,192
Feb 4, 2026	64.52	65.09	62.50	64.36	64.36	-2.28%	35,442,162
Feb 3, 2026	67.67	67.84	63.38	65.86	65.86	-1.50%	48,163,961
Feb 2, 2026	68.26	69.70	66.60	66.86	66.86	-3.03%	31,072,890
Jan 30, 2026	66.63	70.45	65.41	68.95	68.95	-0.65%	48,396,640
Jan 29, 2026	74.11	74.93	68.93	69.40	69.40	-6.87%	50,927,400
Jan 28, 2026	73.28	75.74	72.76	74.52	74.52	2.38%	48,603,580
Jan 27, 2026	70.25	73.80	68.57	72.79	72.79	3.28%	46,011,970
Jan 26, 2026	70.70	71.73	70.01	70.48	70.48	-0.37%	35,603,565
Jan 23, 2026	75.10	75.10	70.30	70.74	70.74	-4.53%	50,845,590
Jan 22, 2026	72.12	74.50	71.07	74.10	74.10	7.03%	67,419,410
Jan 21, 2026	67.50	70.29	67.17	69.23	69.23	1.81%	41,985,030
Jan 20, 2026	70.00	70.10	67.02	68.00	68.00	-2.86%	38,879,090
Jan 19, 2026	67.67	70.95	66.78	70.00	70.00	1.49%	41,014,980
Jan 16, 2026	69.01	70.84	67.73	68.97	68.97	0.92%	44,180,072
Jan 15, 2026	66.02	68.54	65.88	68.34	68.34	2.24%	39,336,140
Jan 14, 2026	66.56	67.92	65.65	66.84	66.84	1.27%	40,115,780
Jan 13, 2026	67.96	69.13	65.19	66.00	66.00	-3.04%	48,839,730
Jan 12, 2026	69.40	69.52	66.90	68.07	68.07	-3.61%	55,908,873
Jan 9, 2026	70.00	71.41	67.92	70.62	70.62	-1.15%	43,021,249
Jan 8, 2026	72.30	75.80	70.50	71.44	71.44	-1.33%	42,676,820
Jan 7, 2026	71.01	74.47	69.42	72.40	72.40	0.49%	45,782,410
Jan 6, 2026	72.70	74.58	71.03	72.05	72.05	-1.64%	41,165,858
Jan 5, 2026	73.50	73.86	70.95	73.25	73.25	2.58%	43,950,266
Dec 31, 2025	71.59	73.39	70.23	71.41	71.41	0.92%	30,841,789