Shengda Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	28.12	30.12	27.00	27.56	-	-7.24%	17,799,004
Jun 5, 2026	30.12	30.39	29.46	29.71	29.71	-1.36%	13,891,967
Jun 4, 2026	30.94	31.10	30.05	30.12	30.12	-3.65%	15,646,636
Jun 3, 2026	31.23	32.06	30.82	31.26	31.26	-1.61%	14,540,950
Jun 2, 2026	31.05	32.05	30.00	31.77	31.77	2.92%	16,512,049
Jun 1, 2026	30.74	31.45	30.29	30.87	30.87	-0.10%	13,367,210
May 29, 2026	32.60	33.26	30.72	30.90	30.90	-3.23%	17,287,435
May 28, 2026	31.50	32.18	30.81	31.93	31.93	-0.96%	19,719,032
May 27, 2026	34.29	34.58	32.00	32.24	32.24	-6.60%	17,069,470
May 26, 2026	33.50	34.72	33.07	34.52	34.52	1.47%	18,516,156
May 25, 2026	33.70	34.05	32.88	34.02	34.02	2.93%	16,710,098
May 22, 2026	32.53	33.49	31.91	33.05	33.05	2.01%	13,826,536
May 21, 2026	33.66	33.99	32.30	32.40	32.40	-1.94%	17,134,183
May 20, 2026	32.64	33.61	32.30	33.04	33.04	-1.55%	18,675,320
May 19, 2026	34.17	34.18	32.98	33.56	33.56	-1.81%	17,034,150
May 18, 2026	34.39	34.54	33.47	34.18	34.18	-2.40%	17,047,560
May 15, 2026	36.76	36.88	34.58	35.02	35.02	-6.44%	27,436,790
May 14, 2026	39.39	39.49	37.30	37.43	37.43	-3.51%	21,778,620
May 13, 2026	40.00	40.15	38.59	38.79	38.79	-0.79%	21,417,650
May 12, 2026	41.00	41.31	39.08	39.10	39.10	-0.91%	34,111,320
May 11, 2026	40.00	40.37	39.01	39.46	39.46	-1.77%	24,763,130
May 8, 2026	39.01	40.68	39.00	40.17	40.17	3.13%	33,016,900
May 7, 2026	38.99	39.98	38.00	38.95	38.95	3.07%	34,995,780
May 6, 2026	36.85	37.95	36.38	37.79	37.79	3.59%	24,352,590
Apr 30, 2026	37.09	37.60	36.17	36.48	36.48	-2.72%	20,411,290
Apr 29, 2026	35.90	37.55	35.50	37.50	37.50	2.18%	16,954,290
Apr 28, 2026	37.55	37.68	36.45	36.70	36.70	-2.81%	14,732,110
Apr 27, 2026	37.39	38.28	37.11	37.76	37.76	0.13%	14,944,340
Apr 24, 2026	37.84	38.39	36.80	37.71	37.71	-1.87%	20,396,670
Apr 23, 2026	41.35	41.53	37.90	38.43	38.43	-6.70%	35,251,180
Apr 22, 2026	40.69	41.45	39.72	41.19	41.19	0.29%	16,620,890
Apr 21, 2026	41.00	41.39	40.10	41.07	41.07	-0.29%	13,581,500
Apr 20, 2026	41.30	42.29	40.93	41.19	41.19	0.37%	21,626,760
Apr 17, 2026	40.71	41.60	40.54	41.04	41.04	-0.32%	16,051,940
Apr 16, 2026	40.60	41.59	40.12	41.17	41.17	2.57%	18,521,660
Apr 15, 2026	42.27	42.48	40.01	40.14	40.14	-2.41%	24,818,930
Apr 14, 2026	41.25	41.79	40.52	41.13	41.13	0.71%	15,218,810
Apr 13, 2026	40.13	41.12	39.93	40.84	40.84	0.81%	13,581,260
Apr 10, 2026	41.40	41.70	40.47	40.51	40.51	-1.44%	15,104,530
Apr 9, 2026	40.31	41.43	40.12	41.10	41.10	-2.33%	18,219,430
Apr 8, 2026	41.31	42.49	41.11	42.08	42.08	7.79%	29,620,380
Apr 7, 2026	38.62	39.45	38.48	39.04	39.04	1.09%	13,354,650
Apr 3, 2026	39.05	39.30	37.87	38.62	38.62	-0.08%	11,845,170
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