Shengda Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	37.84	38.39	36.80	37.71	37.71	-1.87%	20,396,677
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%	16,620,890
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%	21,626,768
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%	18,521,667
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
Mar 24, 2026	36.39	36.78	35.09	36.68	36.68	4.53%	34,804,014
Mar 23, 2026	38.29	38.59	35.09	35.09	35.09	-10.00%	39,000,674
Mar 20, 2026	40.42	41.30	38.90	38.99	38.99	-1.61%	32,029,090
Mar 19, 2026	41.40	42.18	39.45	39.63	39.63	-7.90%	30,422,490
Mar 18, 2026	42.65	43.68	42.01	43.03	43.03	0.89%	18,505,490
Mar 17, 2026	42.92	43.91	42.54	42.65	42.65	0.07%	16,730,590
Mar 16, 2026	43.02	44.50	41.38	42.62	42.62	-3.79%	26,283,050
Mar 13, 2026	45.22	46.80	44.25	44.30	44.30	-2.87%	19,150,210
Mar 12, 2026	46.50	46.65	44.90	45.61	45.61	-2.46%	18,660,760
Mar 11, 2026	48.59	48.66	46.60	46.76	46.76	-2.99%	17,469,490
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%	32,602,572
Mar 6, 2026	46.86	48.98	46.56	47.66	47.66	-0.58%	21,164,720
Mar 5, 2026	49.55	49.90	47.22	47.94	47.94	-2.16%	26,779,870
Mar 4, 2026	47.15	50.22	47.13	49.00	49.00	-3.75%	34,210,110
Mar 3, 2026	53.61	54.72	50.91	50.91	50.91	-10.01%	44,288,760
Mar 2, 2026	53.80	56.96	50.54	56.57	56.57	8.79%	62,681,150
Feb 27, 2026	49.68	52.36	49.61	52.00	52.00	3.83%	36,760,506
Feb 26, 2026	51.00	51.20	49.63	50.08	50.08	-0.91%	29,653,183
Feb 25, 2026	50.00	51.56	48.85	50.54	50.54	1.65%	45,559,914
Feb 24, 2026	47.87	49.72	47.23	49.72	49.72	10.00%	42,597,724
Feb 13, 2026	45.36	46.55	45.10	45.20	45.20	-3.42%	27,102,670
Feb 12, 2026	47.44	48.27	46.78	46.80	46.80	-1.80%	23,163,780
Feb 11, 2026	47.20	48.30	46.84	47.66	47.66	1.04%	24,161,900
Feb 10, 2026	49.07	49.27	47.00	47.17	47.17	-3.50%	28,693,690
Feb 9, 2026	48.61	49.30	47.80	48.88	48.88	2.80%	38,552,980
Feb 6, 2026	43.50	48.64	43.50	47.55	47.55	-1.61%	51,197,668
Feb 5, 2026	49.55	51.75	46.00	48.33	48.33	-5.22%	66,429,760