Shinva Medical Instrument Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	14.21	14.22	14.03	14.09	-	-0.77%	1,902,500
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%	10,820,280
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