Shengyi Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	69.28	71.49	68.74	69.80	69.41	0.79%	56,412,670
Apr 17, 2026	67.05	70.37	66.70	69.25	68.87	2.50%	56,873,950
Apr 16, 2026	67.32	68.14	66.01	67.56	67.18	0.99%	53,024,970
Apr 15, 2026	68.50	71.00	66.54	66.90	66.53	0.12%	93,083,020
Apr 14, 2026	64.50	67.66	63.28	66.82	66.45	5.28%	79,965,980
Apr 13, 2026	60.36	64.50	60.28	63.47	63.12	3.69%	66,870,120
Apr 10, 2026	60.14	62.26	59.20	61.21	60.87	3.40%	60,288,990
Apr 9, 2026	57.81	59.75	57.53	59.20	58.87	0.37%	41,917,300
Apr 8, 2026	57.00	59.11	56.68	58.98	58.65	6.85%	68,697,520
Apr 7, 2026	53.36	55.99	53.00	55.20	54.89	5.14%	59,448,880
Apr 3, 2026	52.04	53.30	52.03	52.50	52.21	1.69%	39,417,940
Apr 2, 2026	54.14	54.49	51.20	51.63	51.34	-6.30%	62,601,260
Apr 1, 2026	55.55	55.98	54.55	55.10	54.79	1.72%	33,170,510
Mar 31, 2026	54.60	55.60	53.41	54.17	53.87	-1.69%	32,352,420