Shinva Medical Instrument Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	12.88	13.12	12.77	13.02	13.02	1.56%	14,267,790
Sep 29, 2026	12.77	13.04	12.70	12.82	12.82	0.16%	12,211,912
Sep 28, 2026	12.95	13.15	12.74	12.80	12.80	-1.16%	11,533,796
Sep 24, 2026	12.99	13.18	12.91	12.95	12.95	-0.38%	15,703,360
Sep 23, 2026	13.43	13.50	12.98	13.00	13.00	-3.27%	28,247,206
Sep 22, 2026	13.68	13.94	13.40	13.44	13.44	0.30%	52,089,354
Sep 21, 2026	12.33	13.40	12.30	13.40	13.40	10.02%	24,927,480
Sep 18, 2026	12.15	12.35	12.14	12.18	12.18	0.58%	4,596,796
Sep 17, 2026	12.20	12.27	12.06	12.11	12.11	-0.90%	3,967,532
Sep 16, 2026	12.22	12.28	12.08	12.22	12.22	-0.08%	4,593,824
Sep 15, 2026	12.38	12.38	12.20	12.23	12.23	-1.05%	2,786,000
Sep 14, 2026	12.23	12.37	12.20	12.36	12.36	0.90%	2,786,370
Sep 11, 2026	12.48	12.48	12.20	12.25	12.25	-1.84%	4,338,990
Sep 10, 2026	12.60	12.63	12.42	12.48	12.48	-1.03%	2,825,200
Sep 9, 2026	12.75	12.79	12.60	12.61	12.61	-1.25%	3,387,973
Sep 8, 2026	12.61	12.80	12.58	12.77	12.77	1.11%	4,692,000
Sep 7, 2026	12.71	12.71	12.61	12.63	12.63	-0.32%	3,371,373
Sep 4, 2026	12.61	12.79	12.56	12.67	12.67	0.56%	4,096,399
Sep 3, 2026	12.80	12.80	12.53	12.60	12.60	-0.87%	3,717,680
Sep 2, 2026	12.81	12.83	12.66	12.71	12.71	-1.01%	4,097,950
Sep 1, 2026	12.68	12.91	12.59	12.84	12.84	1.26%	5,691,430
Aug 31, 2026	12.69	12.81	12.56	12.68	12.68	0.63%	5,479,140
Aug 28, 2026	12.53	12.64	12.47	12.60	12.60	0.24%	3,877,761
Aug 27, 2026	12.58	12.66	12.45	12.57	12.57	-0.08%	3,390,140
Aug 26, 2026	12.49	12.65	12.42	12.58	12.58	0.80%	3,856,120
Aug 25, 2026	12.24	12.49	12.20	12.48	12.48	2.04%	4,271,324
Aug 24, 2026	12.42	12.44	12.21	12.23	12.23	-1.45%	4,855,154
Aug 21, 2026	12.70	12.74	12.32	12.41	12.41	-2.97%	8,779,217
Aug 20, 2026	12.33	12.85	12.33	12.79	12.79	3.48%	10,114,391
Aug 19, 2026	12.45	12.48	12.31	12.36	12.36	-0.16%	6,122,420
Aug 18, 2026	12.52	12.58	12.35	12.38	12.38	-1.43%	6,518,090
Aug 17, 2026	12.68	12.68	12.32	12.56	12.56	-1.26%	9,019,272
Aug 14, 2026	12.88	13.11	12.72	12.72	12.72	-1.32%	10,043,899
Aug 13, 2026	12.81	12.99	12.63	12.89	12.89	0.39%	9,345,610
Aug 12, 2026	12.68	13.00	12.59	12.84	12.84	1.26%	8,350,579
Aug 11, 2026	12.85	13.00	12.67	12.68	12.68	-1.25%	6,823,500
Aug 10, 2026	12.75	13.04	12.73	12.84	12.84	0.39%	8,154,050
Aug 7, 2026	12.73	12.81	12.55	12.79	12.79	0.55%	6,983,890
Aug 6, 2026	12.91	12.92	12.68	12.72	12.72	-1.40%	6,123,625
Aug 5, 2026	12.96	13.02	12.83	12.90	12.90	-0.46%	4,914,569
Aug 4, 2026	13.15	13.19	12.96	12.96	12.96	-1.14%	6,011,936
Aug 3, 2026	12.98	13.18	12.90	13.11	13.11	1.00%	5,250,753
Jul 31, 2026	12.95	13.09	12.87	12.98	12.98	-0.15%	7,047,529
Jul 30, 2026	12.87	13.08	12.78	13.00	13.00	0.85%	6,820,998
Jul 29, 2026	12.73	12.90	12.70	12.89	12.89	1.74%	7,922,906
Jul 28, 2026	12.61	12.76	12.50	12.67	12.67	0.24%	6,158,130
Jul 27, 2026	12.30	12.67	12.23	12.64	12.64	2.43%	6,039,725
Jul 24, 2026	12.72	12.76	12.34	12.34	12.34	-3.06%	5,999,090
Jul 23, 2026	12.70	12.87	12.57	12.73	12.73	-0.62%	6,679,292
Jul 22, 2026	12.91	13.01	12.68	12.81	12.81	-1.16%	9,931,442