Shengyi Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	151.94	166.21	145.99	163.38	-	7.52%	53,988,525
Jul 2, 2026	155.00	160.68	150.59	151.95	151.95	-7.80%	71,896,520
Jul 1, 2026	173.40	175.88	163.17	164.80	164.80	-4.96%	66,867,995
Jun 30, 2026	171.00	178.15	168.11	173.40	173.40	1.31%	67,645,095
Jun 29, 2026	178.50	182.68	162.90	171.16	171.16	-4.11%	74,837,540
Jun 26, 2026	182.00	182.30	171.69	178.50	178.50	-4.65%	71,476,960
Jun 25, 2026	179.90	188.00	175.18	187.20	187.20	5.58%	71,549,890
Jun 24, 2026	167.90	179.38	167.00	177.30	177.30	5.62%	77,821,650
Jun 23, 2026	179.00	180.00	166.53	167.87	167.87	-9.01%	99,823,750
Jun 22, 2026	186.60	191.88	177.54	184.50	184.50	0.34%	94,529,355
Jun 18, 2026	178.50	187.35	176.73	183.87	183.87	2.06%	79,876,980
Jun 17, 2026	180.00	191.00	176.00	180.15	180.15	0.42%	115,560,800
Jun 16, 2026	176.00	183.05	174.80	179.40	179.40	7.81%	91,898,440
Jun 15, 2026	159.11	166.41	153.55	166.41	166.41	10.00%	54,034,560
Jun 12, 2026	155.98	162.62	150.11	151.28	151.28	1.04%	96,370,470
Jun 11, 2026	146.95	153.50	143.11	149.73	149.73	1.93%	84,004,127
Jun 10, 2026	147.00	154.50	144.64	146.90	146.90	-0.39%	95,919,440
Jun 9, 2026	138.99	147.47	136.86	147.47	147.47	10.00%	69,298,936
Jun 8, 2026	126.00	140.36	126.00	134.06	134.06	-2.40%	75,756,140
Jun 5, 2026	140.00	145.16	136.38	137.36	137.36	-4.05%	72,627,820
Jun 4, 2026	137.00	147.80	135.11	143.96	143.16	2.03%	85,014,380
Jun 3, 2026	137.80	147.49	135.02	141.09	140.31	0.01%	109,730,000
Jun 2, 2026	133.21	144.33	128.67	141.07	140.29	4.01%	108,331,700
Jun 1, 2026	140.62	147.90	132.30	135.63	134.88	-3.55%	115,518,900
May 29, 2026	135.64	145.55	133.88	140.62	139.84	3.67%	100,840,500
May 28, 2026	132.77	137.70	125.51	135.64	134.89	2.94%	102,669,300
May 27, 2026	133.00	140.00	128.99	131.76	131.03	2.80%	110,299,800
May 26, 2026	115.68	128.17	115.60	128.17	127.46	10.00%	78,178,520
May 25, 2026	114.00	117.81	110.35	116.52	115.87	7.88%	79,441,080
May 22, 2026	102.10	108.01	102.00	108.01	107.41	10.00%	66,889,940
May 21, 2026	102.15	107.50	97.66	98.19	97.64	-2.36%	72,670,690
May 20, 2026	99.51	102.37	97.97	100.56	100.00	-0.22%	52,046,420
May 19, 2026	97.85	101.87	94.02	100.78	100.22	1.85%	81,149,010
May 18, 2026	90.23	98.95	90.23	98.95	98.40	10.01%	75,325,980
May 15, 2026	93.38	93.84	87.65	89.95	89.45	-3.61%	59,825,100
May 14, 2026	98.11	100.50	93.10	93.32	92.80	-0.91%	93,458,990
May 13, 2026	85.02	94.18	85.02	94.18	93.66	10.00%	71,590,990
May 12, 2026	83.70	86.33	82.50	85.62	85.14	2.34%	50,873,630
May 11, 2026	82.62	84.28	81.00	83.66	83.20	2.02%	48,048,720
May 8, 2026	80.53	84.15	80.10	82.00	81.54	-	38,032,230
May 7, 2026	82.42	83.00	80.00	82.00	81.54	1.47%	45,102,100
May 6, 2026	78.80	82.77	78.80	80.81	80.36	5.62%	60,316,710
Apr 30, 2026	79.00	80.45	76.32	76.51	76.08	-1.91%	46,891,320
Apr 29, 2026	76.66	80.87	75.98	78.00	77.57	1.80%	73,641,020
Apr 28, 2026	77.34	78.10	74.09	76.62	76.19	-0.07%	62,563,820
Apr 27, 2026	74.00	77.63	74.00	76.67	76.24	5.56%	55,787,240
Apr 24, 2026	74.20	75.70	71.55	72.63	72.23	-3.10%	57,444,800
Apr 23, 2026	76.01	78.50	73.51	74.95	74.53	-1.38%	72,571,400
Apr 22, 2026	72.54	76.44	72.00	76.00	75.58	4.76%	67,866,710
Apr 21, 2026	69.51	74.00	69.07	72.55	72.15	3.94%	73,539,060