Shinva Medical Instrument Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	14.40	14.55	14.29	14.53	14.53	1.82%	6,860,682
Mar 31, 2026	14.41	14.47	14.23	14.27	14.27	-0.70%	5,605,090
Mar 30, 2026	14.16	14.39	14.06	14.37	14.37	0.42%	5,526,508
Mar 27, 2026	13.98	14.33	13.91	14.31	14.31	1.85%	6,456,663
Mar 26, 2026	14.18	14.32	13.98	14.05	14.05	-0.92%	5,404,659
Mar 25, 2026	14.16	14.27	14.12	14.18	14.18	0.28%	6,371,673
Mar 24, 2026	14.15	14.15	13.89	14.14	14.14	1.65%	6,445,574
Mar 23, 2026	14.50	14.53	13.86	13.91	13.91	-5.25%	13,847,765
Mar 20, 2026	15.00	15.04	14.68	14.68	14.68	-1.61%	6,809,394
Mar 19, 2026	15.12	15.22	14.86	14.92	14.92	-2.10%	7,819,014
Mar 18, 2026	15.21	15.29	15.10	15.24	15.24	0.07%	6,442,031
Mar 17, 2026	15.51	15.53	15.15	15.23	15.23	-1.61%	9,149,443
Mar 16, 2026	15.41	15.55	15.35	15.48	15.48	0.98%	10,820,280
Mar 13, 2026	15.30	15.55	15.23	15.33	15.33	0.20%	9,208,262
Mar 12, 2026	15.31	15.35	15.23	15.30	15.30	-0.46%	5,706,418
Mar 11, 2026	15.28	15.49	15.23	15.37	15.37	0.52%	8,155,900
Mar 10, 2026	15.23	15.34	15.21	15.29	15.29	0.79%	5,429,171
Mar 9, 2026	15.05	15.24	15.00	15.17	15.17	-0.39%	7,549,218
Mar 6, 2026	14.83	15.30	14.80	15.23	15.23	2.42%	9,824,308
Mar 5, 2026	14.93	15.01	14.80	14.87	14.87	0.75%	5,868,938
Mar 4, 2026	14.88	14.97	14.66	14.76	14.76	-1.20%	8,410,640
Mar 3, 2026	15.35	15.37	14.90	14.94	14.94	-1.90%	10,928,240
Mar 2, 2026	15.31	15.41	15.08	15.23	15.23	-1.61%	10,851,865
Feb 27, 2026	15.41	15.48	15.35	15.48	15.48	0.58%	6,940,706
Feb 26, 2026	15.49	15.51	15.36	15.39	15.39	-0.45%	7,031,788
Feb 25, 2026	15.44	15.63	15.38	15.46	15.46	0.65%	9,274,070
Feb 24, 2026	15.35	15.41	15.27	15.36	15.36	0.92%	4,917,301
Feb 13, 2026	15.30	15.40	15.18	15.22	15.22	-0.78%	5,813,103
Feb 12, 2026	15.46	15.51	15.32	15.34	15.34	-0.90%	6,848,590
Feb 11, 2026	15.42	15.60	15.41	15.48	15.48	0.19%	5,937,394
Feb 10, 2026	15.49	15.50	15.37	15.45	15.45	-0.32%	5,567,080
Feb 9, 2026	15.48	15.53	15.42	15.50	15.50	0.78%	8,443,068
Feb 6, 2026	15.47	15.62	15.38	15.38	15.38	-0.45%	9,117,278
Feb 5, 2026	15.50	15.57	15.40	15.45	15.45	-0.58%	5,776,207
Feb 4, 2026	15.31	15.58	15.25	15.54	15.54	1.17%	8,813,610
Feb 3, 2026	15.29	15.37	15.15	15.36	15.36	1.32%	7,739,797
Feb 2, 2026	15.59	15.72	15.13	15.16	15.16	-3.07%	13,455,340
Jan 30, 2026	16.01	16.10	15.62	15.64	15.64	-2.43%	12,879,190
Jan 29, 2026	15.95	16.21	15.85	16.03	16.03	-0.19%	12,629,220
Jan 28, 2026	16.28	16.34	16.01	16.06	16.06	-1.71%	13,593,580
Jan 27, 2026	16.61	16.62	16.11	16.34	16.34	-1.21%	13,743,844
Jan 26, 2026	16.78	16.78	16.43	16.54	16.54	-1.25%	16,289,100
Jan 23, 2026	16.53	16.78	16.53	16.75	16.75	1.33%	16,321,720
Jan 22, 2026	16.50	16.65	16.43	16.53	16.53	-	13,659,360
Jan 21, 2026	16.16	16.67	16.07	16.53	16.53	2.73%	22,173,460
Jan 20, 2026	16.27	16.27	15.98	16.09	16.09	-1.11%	12,224,230
Jan 19, 2026	16.14	16.37	16.11	16.27	16.27	0.49%	15,650,790
Jan 16, 2026	16.74	16.76	16.17	16.19	16.19	-3.29%	22,725,900
Jan 15, 2026	16.90	16.94	16.34	16.74	16.74	-0.36%	27,121,698
Jan 14, 2026	16.51	17.27	16.48	16.80	16.80	1.51%	48,517,126