Shinva Medical Instrument Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	12.08	12.43	12.05	12.27	12.27	1.15%	8,184,354
Jul 13, 2026	12.15	12.24	12.01	12.13	12.13	0.92%	7,143,650
Jul 10, 2026	11.85	12.18	11.70	12.02	12.02	0.92%	6,253,734
Jul 9, 2026	12.06	12.24	11.83	11.91	11.91	-1.41%	6,126,680
Jul 8, 2026	12.01	12.25	11.95	12.08	12.08	0.08%	4,681,962
Jul 7, 2026	12.48	12.48	12.02	12.07	12.07	-2.74%	5,409,705
Jul 6, 2026	12.36	12.53	12.24	12.41	12.41	-0.08%	5,893,543
Jul 3, 2026	12.28	12.45	12.21	12.42	12.42	1.72%	6,285,445
Jul 2, 2026	12.13	12.42	12.04	12.21	12.21	0.74%	6,318,020
Jul 1, 2026	11.83	12.16	11.72	12.12	12.12	2.89%	5,947,600
Jun 30, 2026	12.11	12.17	11.81	11.88	11.78	-3.26%	6,046,980
Jun 29, 2026	11.60	12.39	11.40	12.28	12.18	5.86%	11,567,649
Jun 26, 2026	11.91	11.98	11.59	11.60	11.50	-2.77%	5,825,435
Jun 25, 2026	12.06	12.06	11.75	11.93	11.83	-1.73%	5,361,838
Jun 24, 2026	12.29	12.44	12.07	12.14	12.04	-0.65%	5,857,800
Jun 23, 2026	11.90	12.42	11.90	12.22	12.12	1.66%	7,187,985
Jun 22, 2026	11.98	12.04	11.50	12.02	11.92	-0.17%	9,279,345
Jun 18, 2026	12.19	12.26	12.03	12.04	11.94	-1.23%	4,706,801
Jun 17, 2026	12.44	12.44	12.16	12.19	12.09	-2.01%	6,289,466
Jun 16, 2026	12.71	12.72	12.35	12.44	12.34	-2.12%	5,875,687
Jun 15, 2026	12.78	12.88	12.66	12.71	12.60	-0.24%	4,844,272
Jun 12, 2026	12.58	12.76	12.51	12.74	12.63	1.27%	4,356,320
Jun 11, 2026	12.69	12.71	12.39	12.58	12.47	-0.63%	4,343,784
Jun 10, 2026	12.61	12.70	12.44	12.66	12.55	-0.47%	4,941,300
Jun 9, 2026	12.86	12.95	12.69	12.72	12.61	-1.17%	4,544,229
Jun 8, 2026	12.89	13.14	12.74	12.87	12.76	-0.77%	5,190,301
Jun 5, 2026	12.80	13.13	12.73	12.97	12.86	1.49%	4,490,418
Jun 4, 2026	13.15	13.15	12.73	12.78	12.67	-2.14%	4,970,024
Jun 3, 2026	13.36	13.37	13.01	13.06	12.95	-2.32%	6,680,072
Jun 2, 2026	13.64	13.64	13.37	13.37	13.26	-1.69%	4,294,730
Jun 1, 2026	13.49	13.61	13.40	13.60	13.49	0.97%	5,106,335
May 29, 2026	13.26	13.48	13.21	13.47	13.36	1.58%	7,141,450
May 28, 2026	13.38	13.64	13.23	13.26	13.15	-0.90%	8,772,200
May 27, 2026	13.08	13.46	13.07	13.38	13.27	1.90%	6,900,582
May 26, 2026	13.20	13.24	13.07	13.13	13.02	-1.28%	3,866,180
May 25, 2026	13.20	13.38	12.94	13.30	13.19	0.83%	6,558,478
May 22, 2026	13.30	13.33	13.15	13.19	13.08	-1.05%	5,028,615
May 21, 2026	13.29	13.43	13.26	13.33	13.22	0.38%	5,707,290
May 20, 2026	13.38	13.39	13.14	13.28	13.17	-1.34%	4,943,889
May 19, 2026	13.27	13.47	13.27	13.46	13.35	1.51%	3,676,857
May 18, 2026	13.57	13.57	13.22	13.26	13.15	-1.78%	5,148,280
May 15, 2026	13.57	13.66	13.42	13.50	13.39	-0.52%	4,711,037
May 14, 2026	13.78	13.79	13.51	13.57	13.46	-1.38%	5,250,100
May 13, 2026	13.72	13.77	13.63	13.76	13.64	0.29%	4,740,020
May 12, 2026	13.94	13.94	13.68	13.72	13.60	-1.29%	5,237,840
May 11, 2026	13.82	13.92	13.68	13.90	13.78	1.24%	7,355,712
May 8, 2026	13.60	13.75	13.56	13.73	13.61	1.18%	6,004,086
May 7, 2026	13.71	13.71	13.56	13.57	13.46	-0.88%	6,187,049
May 6, 2026	13.75	13.85	13.65	13.69	13.57	-0.44%	8,808,017
Apr 30, 2026	13.60	13.88	13.60	13.75	13.63	0.36%	7,090,723