ShenGu Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	18.62	18.81	18.07	18.68	18.68	-2.10%	41,069,380
Oct 27, 2026	18.84	19.80	18.53	19.08	19.08	0.37%	49,576,049
Oct 26, 2026	20.19	20.30	19.00	19.01	19.01	-7.67%	52,390,283
Oct 23, 2026	20.19	20.99	19.42	20.59	20.59	-4.59%	83,290,592
Oct 22, 2026	19.58	21.58	19.40	21.58	21.58	9.99%	101,877,807
Oct 21, 2026	18.60	20.15	18.38	19.62	19.62	3.81%	57,744,901
Oct 20, 2026	18.86	19.78	18.67	18.90	18.90	1.34%	45,046,558
Oct 19, 2026	19.07	19.25	18.25	18.65	18.65	-3.72%	39,754,732
Oct 16, 2026	20.60	20.87	19.10	19.37	19.37	-6.11%	51,089,115
Oct 15, 2026	20.03	21.50	19.96	20.63	20.63	-0.10%	41,417,262
Oct 14, 2026	21.48	21.65	20.60	20.65	20.65	-5.66%	41,957,945
Oct 13, 2026	21.30	22.86	20.64	21.89	21.89	3.21%	56,451,728
Oct 12, 2026	22.94	22.95	21.16	21.21	21.21	-7.90%	47,664,232
Oct 9, 2026	23.50	23.66	22.47	23.03	23.03	-4.83%	58,199,061
Oct 8, 2026	23.55	25.47	23.20	24.20	24.20	4.54%	81,970,328
Sep 30, 2026	24.60	25.18	23.12	23.15	23.15	-8.10%	76,708,419
Sep 29, 2026	25.69	27.30	25.17	25.19	25.19	-9.09%	83,858,072
Sep 28, 2026	25.60	28.67	24.30	27.71	27.71	2.63%	113,158,397
Sep 24, 2026	27.70	28.86	27.00	27.00	27.00	-10.00%	55,214,298
Sep 23, 2026	36.00	36.50	29.96	30.00	30.00	-21.01%	117,992,462
Sep 22, 2026	38.70	42.50	34.80	37.98	37.98	0.69%	114,459,947
Sep 21, 2026	30.00	57.76	29.99	37.72	37.72	-34.71%	156,559,314
Sep 18, 2026	15.00	82.59	14.68	57.77	57.77	177.74%	188,107,097