Sanbian Sci Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	22.00	23.96	22.00	23.96	23.96	10.01%	69,753,700
Jan 22, 2026	21.30	22.50	20.99	21.78	21.78	3.42%	97,485,160
Jan 21, 2026	21.97	22.90	20.89	21.06	21.06	-8.03%	108,906,100
Jan 20, 2026	21.30	24.17	20.36	22.90	22.90	4.23%	148,497,100
Jan 19, 2026	17.97	21.97	17.97	21.97	21.97	10.02%	127,441,600
Jan 16, 2026	23.27	23.27	19.76	19.97	19.97	-5.58%	159,241,500
Jan 15, 2026	20.12	21.15	19.88	21.15	21.15	9.98%	141,165,900
Jan 14, 2026	19.23	19.23	19.23	19.23	19.23	10.01%	12,231,950
Jan 13, 2026	15.89	17.48	15.50	17.48	17.48	10.01%	68,391,994
Jan 12, 2026	15.99	16.40	15.70	15.89	15.89	1.53%	64,499,520
Jan 9, 2026	15.46	15.97	15.24	15.65	15.65	2.42%	66,337,910
Jan 8, 2026	16.21	16.80	15.24	15.28	15.28	-1.93%	93,803,390
Jan 7, 2026	15.57	15.58	14.79	15.58	15.58	10.03%	43,521,680
Jan 6, 2026	13.86	14.26	13.69	14.16	14.16	4.19%	32,044,710
Jan 5, 2026	13.33	13.63	13.33	13.59	13.59	2.49%	11,387,885
Dec 31, 2025	13.47	13.50	13.18	13.26	13.26	-1.04%	8,904,091
Dec 30, 2025	13.47	13.57	13.37	13.40	13.40	-0.67%	10,468,390
Dec 29, 2025	13.71	13.71	13.45	13.49	13.49	-1.68%	13,566,350
Dec 26, 2025	13.91	13.94	13.61	13.72	13.72	-1.58%	17,235,690
Dec 25, 2025	13.77	13.99	13.68	13.94	13.94	0.87%	18,074,520
Dec 24, 2025	13.51	13.95	13.44	13.82	13.82	1.54%	21,391,990
Dec 23, 2025	13.40	13.77	13.31	13.61	13.61	0.96%	19,001,360
Dec 22, 2025	13.36	13.56	13.27	13.48	13.48	0.82%	13,392,250
Dec 19, 2025	13.06	13.60	13.05	13.37	13.37	2.93%	17,461,070
Dec 18, 2025	13.18	13.19	12.98	12.99	12.99	-2.40%	12,048,692
Dec 17, 2025	13.13	13.44	12.81	13.31	13.31	0.60%	19,913,417
Dec 16, 2025	13.59	13.59	13.19	13.23	13.23	-3.29%	15,023,050
Dec 15, 2025	13.59	13.86	13.54	13.68	13.68	0.51%	24,129,880
Dec 12, 2025	13.01	13.79	13.00	13.61	13.61	5.02%	35,991,510
Dec 11, 2025	13.15	13.26	12.95	12.96	12.96	-1.14%	10,320,288
Dec 10, 2025	13.23	13.23	13.00	13.11	13.11	-1.35%	8,965,676
Dec 9, 2025	13.19	13.38	13.15	13.29	13.29	-0.08%	10,024,670
Dec 8, 2025	13.26	13.42	13.14	13.30	13.30	0.83%	12,370,070
Dec 5, 2025	12.83	13.20	12.77	13.19	13.19	2.73%	11,701,450
Dec 4, 2025	13.03	13.07	12.73	12.84	12.84	-1.08%	10,380,930
Dec 3, 2025	13.19	13.23	12.95	12.98	12.98	-1.22%	11,860,520
Dec 2, 2025	13.25	13.25	13.10	13.14	13.14	-0.90%	7,886,369
Dec 1, 2025	13.24	13.30	13.15	13.26	13.26	0.15%	9,729,710
Nov 28, 2025	13.00	13.29	12.92	13.24	13.24	1.69%	10,568,680
Nov 27, 2025	13.09	13.23	13.01	13.02	13.02	-0.61%	11,110,750
Nov 26, 2025	13.37	13.45	13.05	13.10	13.10	-3.25%	17,785,790
Nov 25, 2025	13.10	13.64	13.09	13.54	13.54	3.68%	23,615,920
Nov 24, 2025	13.06	13.12	12.77	13.06	13.06	0.93%	13,922,090
Nov 21, 2025	13.68	13.77	12.88	12.94	12.94	-7.11%	26,242,310
Nov 20, 2025	14.15	14.55	13.87	13.93	13.93	-0.85%	25,231,740
Nov 19, 2025	14.22	14.38	13.90	14.05	14.05	-1.61%	17,667,300
Nov 18, 2025	14.61	14.65	14.07	14.28	14.28	-2.86%	26,795,100
Nov 17, 2025	14.92	15.00	14.51	14.70	14.70	-1.47%	33,031,460
Nov 14, 2025	15.71	15.95	14.92	14.92	14.92	-6.22%	48,187,690
Nov 13, 2025	15.56	16.27	15.31	15.91	15.91	0.38%	49,326,400