Shengda Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	25.45	26.08	24.49	25.39	-	-0.04%	39,685,053
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
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