Shinva Medical Instrument Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	13.15	13.19	13.00	13.04	-	-0.53%	4,223,756
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
Jul 21, 2026	13.28	13.39	12.93	12.96	12.96	-2.78%	12,103,480
Jul 20, 2026	13.01	13.38	12.91	13.33	13.33	1.83%	16,062,158
Jul 17, 2026	13.15	13.43	12.96	13.09	13.09	-0.46%	18,554,870
Jul 16, 2026	12.66	13.24	12.60	13.15	13.15	3.38%	16,094,939
Jul 15, 2026	12.29	12.72	12.24	12.72	12.72	3.67%	10,568,140
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