Shengyi Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	59.78	65.01	59.49	63.87	63.87	7.43%	59,770,030
Dec 8, 2025	57.05	60.76	56.98	59.45	59.45	3.82%	45,091,410
Dec 5, 2025	57.10	57.84	55.40	57.26	57.26	0.10%	26,625,040
Dec 4, 2025	57.56	58.31	55.64	57.20	57.20	-1.24%	32,636,810
Dec 3, 2025	58.90	60.15	57.66	57.92	57.92	-1.45%	26,085,850
Dec 2, 2025	58.80	60.25	57.93	58.77	58.77	-0.03%	29,932,130
Dec 1, 2025	57.74	59.38	55.85	58.79	58.79	1.92%	36,773,520
Nov 28, 2025	57.39	58.90	57.00	57.68	57.68	-0.29%	26,416,210
Nov 27, 2025	57.50	61.50	57.30	57.85	57.85	1.14%	50,311,172
Nov 26, 2025	54.40	58.20	54.17	57.20	57.20	3.36%	50,160,230
Nov 25, 2025	53.28	57.10	53.28	55.34	55.34	5.07%	47,711,062
Nov 24, 2025	53.27	54.24	51.70	52.67	52.67	-0.83%	31,446,500
Nov 21, 2025	54.19	55.20	53.01	53.11	53.11	-5.08%	30,642,860
Nov 20, 2025	57.99	58.20	55.72	55.95	55.95	0.27%	31,629,900
Nov 19, 2025	56.02	56.64	55.09	55.80	55.80	-0.80%	23,113,040
Nov 18, 2025	56.20	57.98	55.62	56.25	56.25	-0.79%	29,798,100
Nov 17, 2025	57.28	58.75	56.07	56.70	56.70	-0.21%	29,549,800
Nov 14, 2025	56.88	57.80	56.19	56.82	56.82	-2.67%	25,595,970
Nov 13, 2025	58.00	59.17	56.88	58.38	58.38	0.90%	31,032,930
Nov 12, 2025	57.52	58.87	56.88	57.86	57.86	-1.35%	41,193,280
Nov 11, 2025	60.86	60.88	58.05	58.65	58.65	-2.23%	37,674,290
Nov 10, 2025	62.55	63.55	57.50	59.99	59.99	-4.09%	68,618,030
Nov 7, 2025	63.60	63.85	61.17	62.55	62.55	-2.87%	32,651,910
Nov 6, 2025	64.18	64.76	61.77	64.40	64.40	1.77%	43,451,150
Nov 5, 2025	60.91	63.85	60.12	63.28	63.28	0.32%	34,552,050
Nov 4, 2025	61.72	65.45	61.72	63.08	63.08	-0.94%	50,331,520
Nov 3, 2025	63.34	64.27	61.50	63.68	63.68	-0.96%	49,331,550
Oct 31, 2025	69.90	70.50	63.80	64.30	64.30	-7.48%	60,475,700
Oct 30, 2025	69.35	71.99	67.00	69.50	69.50	0.26%	56,907,200
Oct 29, 2025	69.21	71.46	67.90	69.32	69.32	2.86%	59,792,270
Oct 28, 2025	64.05	69.73	64.00	67.39	67.39	4.72%	73,538,890
Oct 27, 2025	59.61	64.35	59.08	64.35	64.35	10.00%	72,686,250
Oct 24, 2025	58.90	59.37	54.71	58.50	58.50	5.03%	60,249,930
Oct 23, 2025	57.95	58.98	55.08	55.70	55.70	-4.87%	31,220,260
Oct 22, 2025	57.02	60.66	57.02	58.55	58.55	-0.80%	37,400,770
Oct 21, 2025	54.72	59.71	54.11	59.02	59.02	7.86%	50,193,870
Oct 20, 2025	55.00	57.00	54.04	54.72	54.72	0.79%	44,144,230