Shengyi Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	102.10	108.01	102.00	108.01	108.01	10.00%	66,889,940
May 21, 2026	102.15	107.50	97.66	98.19	98.19	-2.36%	72,670,690
May 20, 2026	99.51	102.37	97.97	100.56	100.56	-0.22%	52,046,420
May 19, 2026	97.85	101.87	94.02	100.78	100.78	1.85%	81,149,010
May 18, 2026	90.23	98.95	90.23	98.95	98.95	10.01%	75,325,980
May 15, 2026	93.38	93.84	87.65	89.95	89.95	-3.61%	59,825,100
May 14, 2026	98.11	100.50	93.10	93.32	93.32	-0.91%	93,458,990
May 13, 2026	85.02	94.18	85.02	94.18	94.18	10.00%	71,590,990
May 12, 2026	83.70	86.33	82.50	85.62	85.62	2.34%	50,873,630
May 11, 2026	82.62	84.28	81.00	83.66	83.66	2.02%	48,048,720
May 8, 2026	80.53	84.15	80.10	82.00	82.00	-	38,032,230
May 7, 2026	82.42	83.00	80.00	82.00	82.00	1.47%	45,102,100
May 6, 2026	78.80	82.77	78.80	80.81	80.81	5.62%	60,316,710
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%	57,444,800
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%	56,412,670
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%	66,870,120
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%	41,917,300
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%	32,352,420
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%	37,363,930
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%	44,342,090
Mar 12, 2026	63.06	65.86	61.78	62.76	62.76	-1.17%	38,460,710
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