Shengda Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	45.22	46.80	44.25	44.30	44.30	-2.87%	19,150,210
Mar 12, 2026	46.50	46.65	44.90	45.61	45.61	-2.46%	18,660,760
Mar 11, 2026	48.59	48.66	46.60	46.76	46.76	-2.99%	17,469,490
Mar 10, 2026	48.30	49.17	47.91	48.20	48.20	2.93%	19,625,162
Mar 9, 2026	47.66	47.66	44.58	46.83	46.83	-1.74%	32,602,572
Mar 6, 2026	46.86	48.98	46.56	47.66	47.66	-0.58%	21,164,720
Mar 5, 2026	49.55	49.90	47.22	47.94	47.94	-2.16%	26,779,870
Mar 4, 2026	47.15	50.22	47.13	49.00	49.00	-3.75%	34,210,110
Mar 3, 2026	53.61	54.72	50.91	50.91	50.91	-10.01%	44,288,760
Mar 2, 2026	53.80	56.96	50.54	56.57	56.57	8.79%	62,681,150
Feb 27, 2026	49.68	52.36	49.61	52.00	52.00	3.83%	36,760,506
Feb 26, 2026	51.00	51.20	49.63	50.08	50.08	-0.91%	29,653,183
Feb 25, 2026	50.00	51.56	48.85	50.54	50.54	1.65%	45,559,914
Feb 24, 2026	47.87	49.72	47.23	49.72	49.72	10.00%	42,597,724
Feb 13, 2026	45.36	46.55	45.10	45.20	45.20	-3.42%	27,102,670
Feb 12, 2026	47.44	48.27	46.78	46.80	46.80	-1.80%	23,163,780
Feb 11, 2026	47.20	48.30	46.84	47.66	47.66	1.04%	24,161,900
Feb 10, 2026	49.07	49.27	47.00	47.17	47.17	-3.50%	28,693,690
Feb 9, 2026	48.61	49.30	47.80	48.88	48.88	2.80%	38,552,980
Feb 6, 2026	43.50	48.64	43.50	47.55	47.55	-1.61%	51,197,668
Feb 5, 2026	49.55	51.75	46.00	48.33	48.33	-5.22%	66,429,760
Feb 4, 2026	52.00	52.00	49.09	50.99	50.99	3.09%	58,022,820
Feb 3, 2026	49.43	51.50	49.43	49.46	49.46	-9.94%	65,236,600
Feb 2, 2026	54.92	54.92	54.92	54.92	54.92	-10.00%	1,029,500
Jan 30, 2026	61.02	63.00	61.02	61.02	61.02	-10.00%	25,280,640
Jan 29, 2026	70.00	73.59	63.01	67.80	67.80	0.77%	86,218,650
Jan 28, 2026	62.79	67.28	60.50	67.28	67.28	10.01%	69,083,270
Jan 27, 2026	56.86	62.32	56.86	61.16	61.16	7.96%	84,493,500
Jan 26, 2026	56.49	56.65	55.50	56.65	56.65	10.00%	14,290,304
Jan 23, 2026	49.00	51.50	48.70	51.50	51.50	10.00%	39,666,930
Jan 22, 2026	43.22	49.09	43.22	46.82	46.82	1.78%	50,846,920
Jan 21, 2026	41.88	46.16	41.20	46.00	46.00	9.58%	46,087,840
Jan 20, 2026	41.19	42.38	38.60	41.98	41.98	4.14%	43,113,940
Jan 19, 2026	41.16	41.40	39.03	40.31	40.31	-0.32%	29,741,480
Jan 16, 2026	40.65	42.10	40.20	40.44	40.44	0.62%	33,447,820
Jan 15, 2026	40.56	42.13	39.26	40.19	40.19	-1.78%	43,251,090
Jan 14, 2026	39.52	41.18	39.02	40.92	40.92	6.23%	48,225,650
Jan 13, 2026	37.56	39.80	37.25	38.52	38.52	2.58%	38,213,654
Jan 12, 2026	37.68	37.70	35.86	37.55	37.55	8.21%	37,704,010
Jan 9, 2026	32.55	34.94	32.08	34.70	34.70	6.08%	39,225,530
Jan 8, 2026	33.96	34.05	32.41	32.71	32.71	-3.85%	33,888,440
Jan 7, 2026	34.31	35.49	33.50	34.02	34.02	0.18%	44,500,230
Jan 6, 2026	33.28	34.50	32.44	33.96	33.96	4.01%	49,556,110
Jan 5, 2026	32.51	33.21	31.67	32.65	32.65	5.46%	50,386,808
Dec 31, 2025	31.21	32.97	30.80	30.96	30.96	1.11%	54,681,010
Dec 30, 2025	29.92	31.10	29.10	30.62	30.62	-1.92%	37,015,473
Dec 29, 2025	30.88	32.84	29.43	31.22	31.22	4.52%	67,849,790
Dec 26, 2025	30.42	30.50	29.42	29.87	29.87	1.39%	30,712,107
Dec 25, 2025	30.08	30.08	28.80	29.46	29.46	-4.88%	38,093,164
Dec 24, 2025	31.40	32.28	30.20	30.97	30.97	1.71%	39,492,940