Shengda Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	22.26	22.30	20.98	21.05	21.05	-6.86%	25,233,472
Jul 10, 2026	22.24	23.70	21.75	22.60	22.60	3.15%	38,748,833
Jul 9, 2026	21.80	22.30	20.82	21.91	21.91	-0.72%	34,012,952
Jul 8, 2026	22.31	23.17	21.71	22.07	22.07	-1.25%	36,858,345
Jul 7, 2026	24.00	24.01	22.29	22.35	22.35	-7.34%	45,768,943
Jul 6, 2026	24.53	26.00	24.12	24.12	24.12	-1.23%	66,913,910
Jul 3, 2026	25.45	26.33	24.11	24.42	24.42	-1.21%	74,894,679
Jul 2, 2026	26.62	26.69	24.64	24.72	24.72	-2.72%	91,253,506
Jul 1, 2026	24.25	25.41	23.57	25.41	25.41	10.00%	51,778,770
Jun 30, 2026	23.10	23.10	23.10	23.10	23.10	10.00%	7,471,386
Jun 29, 2026	21.18	21.57	20.43	21.00	21.00	-0.80%	27,286,124
Jun 26, 2026	23.25	23.28	20.91	21.17	21.17	-8.39%	26,300,950
Jun 25, 2026	23.76	23.95	22.96	23.11	23.11	-5.05%	29,812,981
Jun 24, 2026	24.49	24.75	23.60	24.34	24.34	-1.85%	34,691,500
Jun 23, 2026	27.29	27.29	24.80	24.80	24.80	-9.98%	37,368,170
Jun 22, 2026	26.64	27.68	25.76	27.55	27.55	4.59%	41,499,940
Jun 18, 2026	26.04	27.85	25.83	26.34	26.34	-0.68%	48,473,535
Jun 17, 2026	26.11	27.45	25.71	26.52	26.52	-4.29%	84,959,282
Jun 16, 2026	28.32	28.76	27.71	27.71	27.71	-10.00%	17,010,960
Jun 15, 2026	30.48	31.14	29.77	30.79	30.79	5.55%	29,657,340
Jun 12, 2026	28.72	29.88	28.24	29.17	29.17	4.55%	23,776,176
Jun 11, 2026	27.20	28.45	26.99	27.90	27.90	2.57%	22,265,391
Jun 10, 2026	27.51	27.66	26.62	27.20	27.20	-2.65%	17,963,898
Jun 9, 2026	27.80	28.08	26.90	27.94	27.94	1.71%	14,960,916
Jun 8, 2026	28.12	28.80	27.00	27.59	27.47	-7.14%	19,340,129
Jun 5, 2026	30.12	30.39	29.46	29.71	29.58	-1.36%	13,891,960
Jun 4, 2026	30.94	31.10	30.05	30.12	29.99	-3.65%	15,646,630
Jun 3, 2026	31.23	32.06	30.82	31.26	31.12	-1.61%	14,540,950
Jun 2, 2026	31.05	32.05	30.00	31.77	31.63	2.92%	16,512,040
Jun 1, 2026	30.74	31.45	30.29	30.87	30.74	-0.10%	13,367,210
May 29, 2026	32.60	33.26	30.72	30.90	30.77	-3.23%	17,287,430
May 28, 2026	31.50	32.18	30.81	31.93	31.79	-0.96%	19,719,030
May 27, 2026	34.29	34.58	32.00	32.24	32.10	-6.60%	17,069,470
May 26, 2026	33.50	34.72	33.07	34.52	34.37	1.47%	18,516,150
May 25, 2026	33.70	34.05	32.88	34.02	33.87	2.93%	16,710,090
May 22, 2026	32.53	33.49	31.91	33.05	32.91	2.01%	13,826,530
May 21, 2026	33.66	33.99	32.30	32.40	32.26	-1.94%	17,134,180
May 20, 2026	32.64	33.61	32.30	33.04	32.90	-1.55%	18,675,320
May 19, 2026	34.17	34.18	32.98	33.56	33.41	-1.81%	17,034,150
May 18, 2026	34.39	34.54	33.47	34.18	34.03	-2.40%	17,047,560
May 15, 2026	36.76	36.88	34.58	35.02	34.87	-6.44%	27,436,790
May 14, 2026	39.39	39.49	37.30	37.43	37.27	-3.51%	21,778,620
May 13, 2026	40.00	40.15	38.59	38.79	38.62	-0.79%	21,417,650
May 12, 2026	41.00	41.31	39.08	39.10	38.93	-0.91%	34,111,320
May 11, 2026	40.00	40.37	39.01	39.46	39.29	-1.77%	24,763,130
May 8, 2026	39.01	40.68	39.00	40.17	40.00	3.13%	33,016,900
May 7, 2026	38.99	39.98	38.00	38.95	38.78	3.07%	34,995,780
May 6, 2026	36.85	37.95	36.38	37.79	37.63	3.59%	24,352,590
Apr 30, 2026	37.09	37.60	36.17	36.48	36.32	-2.72%	20,411,290
Apr 29, 2026	35.90	37.55	35.50	37.50	37.34	2.18%	16,954,290