Shengyi Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	52.38	54.26	51.91	53.14	53.14	0.70%	73,359,137
Sep 11, 2025	49.20	52.77	49.20	52.77	52.77	10.01%	56,974,668
Sep 10, 2025	47.50	49.43	46.54	47.97	47.97	4.56%	61,808,778
Sep 9, 2025	45.80	47.05	45.11	45.88	45.88	-1.44%	36,551,995
Sep 8, 2025	48.53	49.90	45.55	46.55	46.55	-4.08%	59,454,333
Sep 5, 2025	46.37	49.01	45.55	48.53	48.53	4.66%	56,982,158
Sep 4, 2025	51.01	52.78	45.89	46.37	46.37	-9.06%	71,991,107
Sep 3, 2025	49.71	51.58	48.65	50.99	50.99	3.01%	37,729,814
Sep 2, 2025	54.33	55.07	49.38	49.50	49.50	-9.79%	60,759,820
Sep 1, 2025	52.48	54.95	52.30	54.87	54.87	3.04%	42,022,429
Aug 29, 2025	52.16	53.86	50.97	53.25	53.25	1.43%	37,485,802
Aug 28, 2025	48.40	52.78	47.61	52.50	52.50	8.63%	52,017,158
Aug 27, 2025	48.36	50.65	47.88	48.33	48.33	-0.17%	44,847,875
Aug 26, 2025	49.50	50.50	48.00	48.41	48.41	-2.93%	42,053,144
Aug 25, 2025	48.00	50.02	47.37	49.87	49.87	4.75%	54,376,711
Aug 22, 2025	43.74	48.44	43.74	47.61	47.61	7.11%	55,736,283
Aug 21, 2025	44.94	45.20	43.33	44.45	44.45	0.07%	37,492,046
Aug 20, 2025	43.61	44.63	41.76	44.42	44.42	-0.52%	43,544,729
Aug 19, 2025	44.69	46.10	43.89	44.65	44.65	-0.09%	44,901,124
Aug 18, 2025	45.65	46.03	44.25	44.69	44.69	-0.31%	80,591,311
Aug 15, 2025	40.50	44.83	40.40	44.83	44.83	10.01%	76,578,149
Aug 14, 2025	41.70	41.73	40.29	40.75	40.75	-4.39%	49,007,885
Aug 13, 2025	40.28	42.87	40.12	42.62	42.62	6.02%	67,477,179
Aug 12, 2025	39.88	40.75	39.82	40.20	40.20	0.30%	31,856,461
Aug 11, 2025	39.93	40.72	39.81	40.08	40.08	0.65%	33,062,788
Aug 8, 2025	39.68	40.32	39.24	39.82	39.82	0.23%	27,955,391
Aug 7, 2025	40.27	40.95	39.06	39.73	39.73	-1.46%	35,299,230
Aug 6, 2025	40.30	41.80	39.98	40.32	40.32	-0.32%	42,021,749
Aug 5, 2025	41.90	41.96	40.19	40.45	40.45	-1.61%	41,381,305
Aug 4, 2025	40.00	41.28	39.42	41.11	41.11	0.27%	40,215,463
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