Shengda Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	39.50	39.53	38.12	38.65	38.65	-3.25%	22,177,910
Apr 1, 2026	40.20	40.75	39.35	39.95	39.95	2.96%	21,486,740
Mar 31, 2026	39.28	40.60	38.76	38.80	38.80	-	23,487,470
Mar 30, 2026	38.24	38.98	37.49	38.80	38.80	0.83%	17,807,100
Mar 27, 2026	37.26	38.85	36.78	38.48	38.48	1.48%	17,639,200
Mar 26, 2026	38.46	38.75	37.50	37.92	37.92	-1.40%	17,928,160
Mar 25, 2026	38.63	39.65	38.12	38.46	38.46	4.85%	35,975,750
Mar 24, 2026	36.39	36.78	35.09	36.68	36.68	4.53%	34,804,014
Mar 23, 2026	38.29	38.59	35.09	35.09	35.09	-10.00%	39,000,674
Mar 20, 2026	40.42	41.30	38.90	38.99	38.99	-1.61%	32,029,090
Mar 19, 2026	41.40	42.18	39.45	39.63	39.63	-7.90%	30,422,490
Mar 18, 2026	42.65	43.68	42.01	43.03	43.03	0.89%	18,505,490
Mar 17, 2026	42.92	43.91	42.54	42.65	42.65	0.07%	16,730,590
Mar 16, 2026	43.02	44.50	41.38	42.62	42.62	-3.79%	26,283,050
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