Shinva Medical Instrument Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	13.57	13.66	13.52	13.62	-	0.37%	1,364,349
May 14, 2026	13.78	13.79	13.51	13.57	13.57	-1.38%	5,250,100
May 13, 2026	13.72	13.77	13.63	13.76	13.76	0.29%	4,740,020
May 12, 2026	13.94	13.94	13.68	13.72	13.72	-1.29%	5,237,840
May 11, 2026	13.82	13.92	13.68	13.90	13.90	1.24%	7,355,712
May 8, 2026	13.60	13.75	13.56	13.73	13.73	1.18%	6,004,086
May 7, 2026	13.71	13.71	13.56	13.57	13.57	-0.88%	6,187,049
May 6, 2026	13.75	13.85	13.65	13.69	13.69	-0.44%	8,808,017
Apr 30, 2026	13.60	13.88	13.60	13.75	13.75	0.36%	7,090,723
Apr 29, 2026	13.57	13.72	13.53	13.70	13.70	0.81%	5,264,862
Apr 28, 2026	13.55	13.69	13.47	13.59	13.59	-	6,455,586
Apr 27, 2026	13.94	13.97	13.52	13.59	13.59	-2.51%	9,329,572
Apr 24, 2026	14.21	14.22	13.91	13.94	13.94	-1.83%	7,975,200
Apr 23, 2026	14.19	14.29	14.10	14.20	14.20	-	5,876,980
Apr 22, 2026	14.12	14.21	14.11	14.20	14.20	0.35%	3,555,404
Apr 21, 2026	14.16	14.23	14.11	14.15	14.15	-0.14%	3,910,980
Apr 20, 2026	14.20	14.26	14.16	14.17	14.17	-0.49%	5,365,933
Apr 17, 2026	14.43	14.43	14.19	14.24	14.24	-1.59%	6,847,819
Apr 16, 2026	14.42	14.48	14.37	14.47	14.47	0.07%	4,574,558
Apr 15, 2026	14.49	14.55	14.42	14.46	14.46	0.42%	5,143,003
Apr 14, 2026	14.39	14.44	14.27	14.40	14.40	0.42%	4,477,668
Apr 13, 2026	14.36	14.40	14.26	14.34	14.34	-0.49%	3,693,570
Apr 10, 2026	14.35	14.54	14.35	14.41	14.41	0.70%	4,154,499
Apr 9, 2026	14.48	14.60	14.31	14.31	14.31	-1.72%	4,786,430
Apr 8, 2026	14.45	14.56	14.40	14.56	14.56	2.10%	6,562,934
Apr 7, 2026	14.17	14.35	14.10	14.26	14.26	0.64%	4,519,240
Apr 3, 2026	14.48	14.51	14.13	14.17	14.17	-2.21%	5,246,872
Apr 2, 2026	14.44	14.59	14.42	14.49	14.49	-0.28%	4,800,731
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%	10,820,286
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%	10,928,249