Shengda Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	34.17	34.18	32.98	33.56	33.56	-1.81%	17,034,156
May 18, 2026	34.39	34.54	33.47	34.18	34.18	-2.40%	17,047,569
May 15, 2026	36.76	36.88	34.58	35.02	35.02	-6.44%	27,436,796
May 14, 2026	39.39	39.49	37.30	37.43	37.43	-3.51%	21,778,623
May 13, 2026	40.00	40.15	38.59	38.79	38.79	-0.79%	21,417,651
May 12, 2026	41.00	41.31	39.08	39.10	39.10	-0.91%	34,111,326
May 11, 2026	40.00	40.37	39.01	39.46	39.46	-1.77%	24,763,133
May 8, 2026	39.01	40.68	39.00	40.17	40.17	3.13%	33,016,909
May 7, 2026	38.99	39.98	38.00	38.95	38.95	3.07%	35,316,483
May 6, 2026	36.85	37.95	36.38	37.79	37.79	3.59%	24,352,599
Apr 30, 2026	37.09	37.60	36.17	36.48	36.48	-2.72%	20,534,292
Apr 29, 2026	35.90	37.55	35.50	37.50	37.50	2.18%	17,094,690
Apr 28, 2026	37.55	37.68	36.45	36.70	36.70	-2.81%	14,732,119
Apr 27, 2026	37.39	38.28	37.11	37.76	37.76	0.13%	15,053,743
Apr 24, 2026	37.84	38.39	36.80	37.71	37.71	-1.87%	20,495,377
Apr 23, 2026	41.35	41.53	37.90	38.43	38.43	-6.70%	35,251,185
Apr 22, 2026	40.69	41.45	39.72	41.19	41.19	0.29%	16,620,899
Apr 21, 2026	41.00	41.39	40.10	41.07	41.07	-0.29%	13,581,501
Apr 20, 2026	41.30	42.29	40.93	41.19	41.19	0.37%	21,626,768
Apr 17, 2026	40.71	41.60	40.54	41.04	41.04	-0.32%	16,051,942
Apr 16, 2026	40.60	41.59	40.12	41.17	41.17	2.57%	18,692,667
Apr 15, 2026	42.27	42.48	40.01	40.14	40.14	-2.41%	24,818,935
Apr 14, 2026	41.25	41.79	40.52	41.13	41.13	0.71%	15,218,817
Apr 13, 2026	40.13	41.12	39.93	40.84	40.84	0.81%	13,581,268
Apr 10, 2026	41.40	41.70	40.47	40.51	40.51	-1.44%	15,104,537
Apr 9, 2026	40.31	41.43	40.12	41.10	41.10	-2.33%	18,387,431
Apr 8, 2026	41.31	42.49	41.11	42.08	42.08	7.79%	29,946,086
Apr 7, 2026	38.62	39.45	38.48	39.04	39.04	1.09%	13,422,257
Apr 3, 2026	39.05	39.30	37.87	38.62	38.62	-0.08%	11,845,175
Apr 2, 2026	39.50	39.53	38.12	38.65	38.65	-3.25%	22,377,919
Apr 1, 2026	40.20	40.75	39.35	39.95	39.95	2.96%	21,735,441
Mar 31, 2026	39.28	40.60	38.76	38.80	38.80	-	23,622,473
Mar 30, 2026	38.24	38.98	37.49	38.80	38.80	0.83%	17,918,400
Mar 27, 2026	37.26	38.85	36.78	38.48	38.48	1.48%	17,790,201
Mar 26, 2026	38.46	38.75	37.50	37.92	37.92	-1.40%	17,928,168
Mar 25, 2026	38.63	39.65	38.12	38.46	38.46	4.85%	36,258,754
Mar 24, 2026	36.39	36.78	35.09	36.68	36.68	4.53%	35,076,814
Mar 23, 2026	38.29	38.59	35.09	35.09	35.09	-10.00%	39,081,474
Mar 20, 2026	40.42	41.30	38.90	38.99	38.99	-1.61%	32,219,894
Mar 19, 2026	41.40	42.18	39.45	39.63	39.63	-7.90%	30,709,795
Mar 18, 2026	42.65	43.68	42.01	43.03	43.03	0.89%	18,636,392
Mar 17, 2026	42.92	43.91	42.54	42.65	42.65	0.07%	16,901,095
Mar 16, 2026	43.02	44.50	41.38	42.62	42.62	-3.79%	26,452,758
Mar 13, 2026	45.22	46.80	44.25	44.30	44.30	-2.87%	19,296,213
Mar 12, 2026	46.50	46.65	44.90	45.61	45.61	-2.46%	18,761,163
Mar 11, 2026	48.59	48.66	46.60	46.76	46.76	-2.99%	17,636,893
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%	32,761,472
Mar 6, 2026	46.86	48.98	46.56	47.66	47.66	-0.58%	21,296,724
Mar 5, 2026	49.55	49.90	47.22	47.94	47.94	-2.16%	26,779,870