Shengyi Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	79.00	80.45	76.32	76.51	76.51	-1.91%	46,891,320
Apr 29, 2026	76.66	80.87	75.98	78.00	78.00	1.80%	73,641,020
Apr 28, 2026	77.34	78.10	74.09	76.62	76.62	-0.07%	62,563,820
Apr 27, 2026	74.00	77.63	74.00	76.67	76.67	5.56%	55,787,240
Apr 24, 2026	74.20	75.70	71.55	72.63	72.63	-3.10%	57,444,807
Apr 23, 2026	76.01	78.50	73.51	74.95	74.95	-1.38%	72,571,400
Apr 22, 2026	72.54	76.44	72.00	76.00	76.00	4.76%	67,866,710
Apr 21, 2026	69.51	74.00	69.07	72.55	72.55	3.94%	73,539,060
Apr 20, 2026	69.28	71.49	68.74	69.80	69.80	0.79%	56,412,671
Apr 17, 2026	67.05	70.37	66.70	69.25	69.25	2.50%	56,873,950
Apr 16, 2026	67.32	68.14	66.01	67.56	67.56	0.99%	53,024,970
Apr 15, 2026	68.50	71.00	66.54	66.90	66.90	0.12%	93,083,020
Apr 14, 2026	64.50	67.66	63.28	66.82	66.82	5.28%	79,965,980
Apr 13, 2026	60.36	64.50	60.28	63.47	63.47	3.69%	66,870,128
Apr 10, 2026	60.14	62.26	59.20	61.21	61.21	3.40%	60,288,990
Apr 9, 2026	57.81	59.75	57.53	59.20	59.20	0.37%	41,917,307
Apr 8, 2026	57.00	59.11	56.68	58.98	58.98	6.85%	68,697,520
Apr 7, 2026	53.36	55.99	53.00	55.20	55.20	5.14%	59,448,880
Apr 3, 2026	52.04	53.30	52.03	52.50	52.50	1.69%	39,417,940
Apr 2, 2026	54.14	54.49	51.20	51.63	51.63	-6.30%	62,601,260
Apr 1, 2026	55.55	55.98	54.55	55.10	55.10	1.72%	33,170,510
Mar 31, 2026	54.60	55.60	53.41	54.17	54.17	-1.69%	32,352,426
Mar 30, 2026	53.45	55.33	53.01	55.10	55.10	0.64%	30,947,390
Mar 27, 2026	54.66	55.66	53.58	54.75	54.75	-1.19%	37,363,936
Mar 26, 2026	57.88	57.99	55.20	55.41	55.41	-4.13%	47,562,690
Mar 25, 2026	57.65	58.80	57.00	57.80	57.80	1.62%	41,720,810
Mar 24, 2026	56.80	56.99	55.06	56.88	56.88	1.84%	40,795,880
Mar 23, 2026	58.40	58.82	55.39	55.85	55.85	-7.26%	61,381,710
Mar 20, 2026	61.00	63.20	60.20	60.22	60.22	-0.63%	52,757,640
Mar 19, 2026	62.00	62.36	60.30	60.60	60.60	-4.57%	41,592,920
Mar 18, 2026	62.23	64.28	61.72	63.50	63.50	2.62%	44,108,270
Mar 17, 2026	65.90	66.37	61.80	61.88	61.88	-3.90%	48,135,670
Mar 16, 2026	63.75	64.91	61.73	64.39	64.39	1.50%	46,763,470
Mar 13, 2026	61.79	64.68	61.77	63.44	63.44	1.08%	44,342,091
Mar 12, 2026	63.06	65.86	61.78	62.76	62.76	-1.17%	38,460,714
Mar 11, 2026	65.00	65.82	63.15	63.50	63.50	-1.41%	40,965,270
Mar 10, 2026	62.40	64.49	62.36	64.41	64.41	5.73%	54,101,850
Mar 9, 2026	61.38	61.72	58.07	60.92	60.92	-4.81%	56,177,160
Mar 6, 2026	65.50	65.99	63.28	64.00	64.00	-3.00%	39,454,650
Mar 5, 2026	67.35	69.23	65.18	65.98	65.98	0.17%	50,686,200
Mar 4, 2026	66.63	68.16	65.10	65.87	65.87	-2.62%	43,200,760
Mar 3, 2026	71.40	72.60	67.50	67.64	67.64	-1.18%	65,659,210
Mar 2, 2026	67.02	69.18	67.02	68.45	68.45	-0.95%	38,632,790
Feb 27, 2026	70.50	72.00	68.90	69.11	69.11	-5.33%	50,440,040
Feb 26, 2026	69.31	74.50	67.83	73.00	73.00	5.49%	74,763,880
Feb 25, 2026	67.90	69.68	67.05	69.20	69.20	2.32%	43,025,664
Feb 24, 2026	65.55	68.38	65.11	67.63	67.63	5.26%	47,033,699
Feb 13, 2026	65.01	65.82	64.09	64.25	64.25	-2.39%	31,544,438
Feb 12, 2026	67.23	67.23	64.51	65.82	65.82	-2.08%	38,136,977
Feb 11, 2026	66.01	70.00	66.01	67.22	67.22	2.55%	54,974,270