Shengyi Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	70.50	72.00	69.53	69.99	-	-4.12%	23,031,862
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
Dec 30, 2025	72.44	73.40	70.59	70.76	70.76	-3.33%	39,213,060
Dec 29, 2025	74.56	75.40	71.18	73.20	73.20	-1.74%	48,966,570
Dec 26, 2025	70.68	74.80	69.18	74.50	74.50	5.40%	56,182,730
Dec 25, 2025	73.00	73.00	68.98	70.68	70.68	-2.64%	52,615,940
Dec 24, 2025	66.73	72.60	64.88	72.60	72.60	10.00%	51,827,540
Dec 23, 2025	65.58	67.17	65.09	66.00	66.00	0.66%	35,784,870
Dec 22, 2025	61.00	66.06	60.99	65.57	65.57	8.51%	51,016,630
Dec 19, 2025	62.06	62.24	59.61	60.43	60.43	-1.26%	27,294,849
Dec 18, 2025	63.30	63.70	61.15	61.20	61.20	-5.83%	36,675,730
Dec 17, 2025	61.51	65.00	60.90	64.99	64.99	5.66%	48,670,132
Dec 16, 2025	58.88	62.88	58.63	61.51	61.51	4.04%	53,627,930
Dec 15, 2025	59.17	61.00	58.90	59.12	59.12	-3.08%	23,906,840
Dec 12, 2025	61.31	61.61	58.35	61.00	61.00	-1.47%	40,155,170
Dec 11, 2025	61.91	63.81	60.83	61.91	61.91	0.02%	35,710,520
Dec 10, 2025	63.18	63.50	59.72	61.90	61.90	-3.08%	39,548,109