Shinva Medical Instrument Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	13.15	13.15	12.96	12.99	-	-0.54%	1,010,400
Jun 3, 2026	13.36	13.37	13.01	13.06	13.06	-2.32%	6,680,072
Jun 2, 2026	13.64	13.64	13.37	13.37	13.37	-1.69%	4,294,730
Jun 1, 2026	13.49	13.61	13.40	13.60	13.60	0.97%	5,106,335
May 29, 2026	13.26	13.48	13.21	13.47	13.47	1.58%	7,141,450
May 28, 2026	13.38	13.64	13.23	13.26	13.26	-0.90%	8,772,200
May 27, 2026	13.08	13.46	13.07	13.38	13.38	1.90%	6,900,582
May 26, 2026	13.20	13.24	13.07	13.13	13.13	-1.28%	3,866,180
May 25, 2026	13.20	13.38	12.94	13.30	13.30	0.83%	6,558,478
May 22, 2026	13.30	13.33	13.15	13.19	13.19	-1.05%	5,028,615
May 21, 2026	13.29	13.43	13.26	13.33	13.33	0.38%	5,707,290
May 20, 2026	13.38	13.39	13.14	13.28	13.28	-1.34%	4,943,889
May 19, 2026	13.27	13.47	13.27	13.46	13.46	1.51%	3,676,857
May 18, 2026	13.57	13.57	13.22	13.26	13.26	-1.78%	5,148,280
May 15, 2026	13.57	13.66	13.42	13.50	13.50	-0.52%	4,711,037
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%	13,847,760