Shengda Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	32.63	34.05	32.63	34.00	-	1.16%	8,413,513
Sep 11, 2026	33.12	33.93	32.01	33.61	33.61	-4.57%	39,976,833
Sep 10, 2026	34.91	35.39	34.40	35.22	35.22	-0.23%	27,317,718
Sep 9, 2026	34.50	35.60	33.80	35.30	35.30	2.32%	44,099,051
Sep 8, 2026	35.88	36.00	34.28	34.50	34.50	-2.43%	39,516,822
Sep 7, 2026	36.06	36.17	34.90	35.36	35.36	-2.21%	35,348,899
Sep 4, 2026	37.03	37.74	35.91	36.16	36.16	-2.27%	48,563,351
Sep 3, 2026	36.62	37.48	36.44	37.00	37.00	3.06%	54,402,327
Sep 2, 2026	34.82	36.18	33.67	35.90	35.90	-1.37%	51,456,327
Sep 1, 2026	37.26	37.42	36.23	36.40	36.40	-1.27%	41,154,550
Aug 31, 2026	34.73	37.15	34.73	36.87	36.87	-4.46%	65,340,111
Aug 28, 2026	38.56	39.44	36.89	38.59	38.59	1.61%	67,854,247
Aug 27, 2026	36.92	39.00	36.33	37.98	37.98	2.21%	81,858,389
Aug 26, 2026	36.82	38.89	35.68	37.16	37.16	2.45%	88,300,548
Aug 25, 2026	39.70	39.70	35.95	36.27	36.27	-9.01%	95,141,197
Aug 24, 2026	37.00	40.27	36.72	39.86	39.86	8.88%	124,673,165
Aug 21, 2026	34.25	36.61	33.55	36.61	36.61	10.01%	95,124,390
Aug 20, 2026	33.32	34.42	32.51	33.28	33.28	6.36%	95,198,400
Aug 19, 2026	31.11	32.78	31.10	31.29	31.29	-5.38%	41,802,410
Aug 18, 2026	33.70	34.08	32.50	33.07	33.07	-0.45%	47,529,170
Aug 17, 2026	33.01	33.49	32.44	33.22	33.22	3.52%	55,936,906
Aug 14, 2026	30.95	32.12	30.68	32.09	32.09	-0.37%	52,117,960
Aug 13, 2026	35.08	35.85	32.14	32.21	32.21	-6.39%	87,900,610
Aug 12, 2026	35.27	35.66	33.52	34.41	34.41	-0.41%	77,928,470
Aug 11, 2026	37.80	39.33	34.25	34.55	34.55	-6.92%	125,599,900
Aug 10, 2026	34.52	37.78	34.38	37.12	37.12	7.81%	108,523,700
Aug 7, 2026	31.38	34.43	30.20	34.43	34.43	10.00%	112,780,400
Aug 6, 2026	32.06	32.07	30.30	31.30	31.30	7.38%	120,984,700
Aug 5, 2026	26.98	29.15	26.49	29.15	29.15	10.00%	51,164,500
Aug 4, 2026	26.00	26.70	25.66	26.50	26.50	3.03%	51,973,320
Aug 3, 2026	25.45	26.08	25.00	25.72	25.72	1.26%	51,143,750
Jul 31, 2026	24.49	26.15	24.46	25.40	25.40	5.53%	61,661,459
Jul 30, 2026	25.40	25.60	23.89	24.07	24.07	-3.72%	55,689,228
Jul 29, 2026	24.30	25.38	23.65	25.00	25.00	3.86%	54,133,931
Jul 28, 2026	23.80	24.54	23.69	24.07	24.07	-3.45%	42,593,120
Jul 27, 2026	25.14	25.78	23.19	24.93	24.93	0.52%	73,609,035
Jul 24, 2026	23.99	25.69	23.61	24.80	24.80	-0.12%	98,554,960
Jul 23, 2026	23.44	24.83	22.86	24.83	24.83	10.01%	69,170,340
Jul 22, 2026	20.88	22.57	20.84	22.57	22.57	9.99%	41,833,520
Jul 21, 2026	18.95	20.52	18.27	20.52	20.52	10.03%	40,712,030
Jul 20, 2026	19.21	19.52	18.25	18.65	18.65	-1.58%	27,886,844
Jul 17, 2026	20.19	20.19	18.84	18.95	18.95	-7.33%	30,755,115
Jul 16, 2026	20.54	21.28	20.31	20.45	20.45	-1.82%	23,236,972
Jul 15, 2026	21.90	21.96	20.80	20.83	20.83	-4.14%	24,981,750
Jul 14, 2026	20.80	21.85	20.26	21.73	21.73	3.23%	25,129,200
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