Shengyi Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	58.90	59.37	54.71	58.50	58.50	5.03%	60,249,935
Oct 23, 2025	57.95	58.98	55.08	55.70	55.70	-4.87%	31,220,267
Oct 22, 2025	57.02	60.66	57.02	58.55	58.55	-0.80%	37,400,779
Oct 21, 2025	54.72	59.71	54.11	59.02	59.02	7.86%	50,193,872
Oct 20, 2025	55.00	57.00	54.04	54.72	54.72	0.79%	44,144,232
Oct 17, 2025	60.00	60.20	54.29	54.29	54.29	-10.00%	55,660,887
Oct 16, 2025	61.50	62.59	60.16	60.32	60.32	-2.80%	45,654,118
Oct 15, 2025	55.60	62.06	54.81	62.06	62.06	10.00%	57,754,703
Oct 14, 2025	59.80	61.72	55.82	56.42	56.42	-2.12%	60,079,775
Oct 13, 2025	53.19	60.18	53.19	57.64	57.64	2.34%	54,594,475
Oct 10, 2025	55.80	58.90	54.65	56.32	56.32	1.37%	58,768,580
Oct 9, 2025	54.50	57.03	54.30	55.56	55.56	2.85%	44,501,361
Sep 30, 2025	55.00	55.45	53.31	54.02	54.02	-1.48%	33,628,941
Sep 29, 2025	52.51	54.83	52.51	54.83	54.83	3.45%	33,994,767
Sep 26, 2025	56.31	56.68	52.98	53.00	53.00	-5.89%	43,039,716
Sep 25, 2025	55.29	58.18	54.80	56.32	56.32	0.04%	46,672,251
Sep 24, 2025	56.40	58.00	54.98	56.30	55.90	-3.97%	49,404,832
Sep 23, 2025	62.32	62.68	56.40	58.63	58.21	-1.46%	59,555,871
Sep 22, 2025	56.38	59.95	55.23	59.50	59.08	6.25%	52,831,420
Sep 19, 2025	57.20	57.68	55.40	56.00	55.60	-0.69%	40,139,645
Sep 18, 2025	53.55	58.01	53.08	56.39	55.99	5.40%	68,554,227
Sep 17, 2025	53.81	54.88	52.00	53.50	53.12	-1.35%	38,917,081
Sep 16, 2025	53.73	56.20	53.45	54.23	53.84	0.87%	48,471,772
Sep 15, 2025	51.50	54.90	51.07	53.76	53.38	1.17%	50,630,565
Sep 12, 2025	52.38	54.26	51.91	53.14	52.76	0.70%	73,359,137
Sep 11, 2025	49.20	52.77	49.20	52.77	52.40	10.01%	56,974,668
Sep 10, 2025	47.50	49.43	46.54	47.97	47.63	4.56%	61,808,778
Sep 9, 2025	45.80	47.05	45.11	45.88	45.55	-1.44%	36,551,995
Sep 8, 2025	48.53	49.90	45.55	46.55	46.22	-4.08%	59,454,333
Sep 5, 2025	46.37	49.01	45.55	48.53	48.19	4.66%	56,982,158
Sep 4, 2025	51.01	52.78	45.89	46.37	46.04	-9.06%	71,991,107
Sep 3, 2025	49.71	51.58	48.65	50.99	50.63	3.01%	37,729,814
Sep 2, 2025	54.33	55.07	49.38	49.50	49.15	-9.79%	60,759,820
Sep 1, 2025	52.48	54.95	52.30	54.87	54.48	3.04%	42,022,429
Aug 29, 2025	52.16	53.86	50.97	53.25	52.87	1.43%	37,485,802
Aug 28, 2025	48.40	52.78	47.61	52.50	52.13	8.63%	52,017,158
Aug 27, 2025	48.36	50.65	47.88	48.33	47.99	-0.17%	44,847,875
Aug 26, 2025	49.50	50.50	48.00	48.41	48.07	-2.93%	42,053,144
Aug 25, 2025	48.00	50.02	47.37	49.87	49.52	4.75%	54,376,711
Aug 22, 2025	43.74	48.44	43.74	47.61	47.27	7.11%	55,736,283
Aug 21, 2025	44.94	45.20	43.33	44.45	44.13	0.07%	37,492,046
Aug 20, 2025	43.61	44.63	41.76	44.42	44.10	-0.52%	43,544,729
Aug 19, 2025	44.69	46.10	43.89	44.65	44.33	-0.09%	44,901,124
Aug 18, 2025	45.65	46.03	44.25	44.69	44.37	-0.31%	80,591,311
Aug 15, 2025	40.50	44.83	40.40	44.83	44.51	10.01%	76,578,149
Aug 14, 2025	41.70	41.73	40.29	40.75	40.46	-4.39%	49,007,885
Aug 13, 2025	40.28	42.87	40.12	42.62	42.32	6.02%	67,477,179
Aug 12, 2025	39.88	40.75	39.82	40.20	39.91	0.30%	31,856,461
Aug 11, 2025	39.93	40.72	39.81	40.08	39.80	0.65%	33,062,788
Aug 8, 2025	39.68	40.32	39.24	39.82	39.54	0.23%	27,955,391