Shengda Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	31.99	32.34	30.19	30.45	30.45	-4.25%	36,421,690
Dec 22, 2025	30.81	32.42	30.81	31.80	31.80	5.02%	31,350,840
Dec 19, 2025	30.36	30.58	29.14	30.28	30.28	-2.07%	26,483,860
Dec 18, 2025	30.44	31.95	30.40	30.92	30.92	0.68%	23,439,763
Dec 17, 2025	29.51	31.07	29.28	30.71	30.71	6.01%	26,197,080
Dec 16, 2025	30.70	30.99	28.70	28.97	28.97	-6.03%	24,502,393
Dec 15, 2025	29.71	31.36	29.68	30.83	30.83	-0.84%	22,409,820
Dec 12, 2025	31.02	31.99	30.75	31.09	31.09	3.36%	31,625,365
Dec 11, 2025	30.70	31.66	30.05	30.08	30.08	-0.95%	36,690,940
Dec 10, 2025	30.03	30.96	29.78	30.37	30.37	5.86%	40,007,730
Dec 9, 2025	27.86	28.71	27.04	28.69	28.69	3.61%	44,291,290
Dec 8, 2025	27.84	28.05	26.90	27.69	27.69	0.11%	21,256,750
Dec 5, 2025	25.82	27.84	25.82	27.66	27.66	5.13%	22,951,606
Dec 4, 2025	27.87	27.99	26.24	26.31	26.31	-4.98%	25,822,449
Dec 3, 2025	28.38	28.48	27.48	27.69	27.69	-1.21%	24,768,780
Dec 2, 2025	27.54	28.34	27.08	28.03	28.03	-0.21%	31,943,900
Dec 1, 2025	27.99	28.78	27.25	28.09	28.09	7.21%	43,945,870
Nov 28, 2025	25.54	26.65	25.24	26.20	26.20	4.13%	32,555,080
Nov 27, 2025	25.30	25.36	24.40	25.16	25.16	4.31%	29,662,873
Nov 26, 2025	23.41	24.88	23.32	24.12	24.12	2.77%	28,060,466
Nov 25, 2025	23.00	23.70	22.85	23.47	23.47	5.48%	20,949,710
Nov 24, 2025	22.47	23.07	22.20	22.25	22.25	-0.93%	14,834,000
Nov 21, 2025	23.69	23.69	22.41	22.46	22.46	-6.06%	18,997,450
Nov 20, 2025	23.92	24.29	23.70	23.91	23.91	-1.48%	16,267,220
Nov 19, 2025	23.51	24.39	23.35	24.27	24.27	4.75%	24,979,940