Sanbian Sci Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	21.06	23.25	21.06	23.09	-	5.05%	60,219,157
May 12, 2026	20.90	22.59	20.71	21.98	21.98	5.02%	51,089,840
May 11, 2026	21.19	21.69	20.86	20.93	20.93	-0.29%	23,412,406
May 8, 2026	21.06	21.24	20.82	20.99	20.99	-1.32%	17,250,060
May 7, 2026	21.00	21.31	20.91	21.27	21.27	1.72%	22,464,092
May 6, 2026	20.54	20.95	20.40	20.91	20.91	3.82%	21,708,660
Apr 30, 2026	20.38	20.46	20.01	20.14	20.14	-1.18%	13,044,930
Apr 29, 2026	19.89	20.48	19.73	20.38	20.38	1.09%	16,106,670
Apr 28, 2026	19.86	20.50	19.78	20.16	20.16	2.28%	23,177,622
Apr 27, 2026	19.62	19.78	19.15	19.71	19.71	-1.55%	19,005,870
Apr 24, 2026	20.50	20.50	19.90	20.02	20.02	-2.67%	16,919,859
Apr 23, 2026	21.01	21.38	20.28	20.57	20.57	-2.70%	22,411,773
Apr 22, 2026	21.43	21.54	21.06	21.14	21.14	-1.35%	18,359,290
Apr 21, 2026	21.91	21.91	21.31	21.43	21.43	-3.12%	21,597,420
Apr 20, 2026	21.22	22.21	20.85	22.12	22.12	3.27%	35,679,390
Apr 17, 2026	21.80	22.01	21.25	21.42	21.42	-3.30%	28,714,650
Apr 16, 2026	22.00	22.15	21.36	22.15	22.15	-1.03%	34,636,260
Apr 15, 2026	21.51	22.51	21.33	22.38	22.38	5.22%	56,413,927
Apr 14, 2026	21.20	21.58	20.95	21.27	21.27	1.09%	20,293,951
Apr 13, 2026	20.80	21.26	20.61	21.04	21.04	-0.28%	16,764,830
Apr 10, 2026	21.05	21.80	20.87	21.10	21.10	1.05%	25,573,690
Apr 9, 2026	20.90	21.11	20.65	20.88	20.88	-1.65%	16,318,820
Apr 8, 2026	20.51	21.25	20.51	21.23	21.23	5.83%	27,710,960
Apr 7, 2026	20.00	20.28	19.80	20.06	20.06	-	14,907,720
Apr 3, 2026	20.77	20.88	19.90	20.06	20.06	-2.15%	18,239,590
Apr 2, 2026	21.21	21.66	20.29	20.50	20.50	-2.94%	26,173,990
Apr 1, 2026	21.48	21.49	20.93	21.12	21.12	1.49%	21,615,030
Mar 31, 2026	21.72	22.28	20.80	20.81	20.81	-4.67%	28,622,530
Mar 30, 2026	22.15	22.35	21.20	21.83	21.83	-2.85%	27,939,358
Mar 27, 2026	22.08	22.73	21.68	22.47	22.47	-1.01%	22,598,100
Mar 26, 2026	23.80	23.87	22.64	22.70	22.70	-6.24%	38,435,360
Mar 25, 2026	23.45	24.57	23.45	24.21	24.21	2.24%	51,386,550
Mar 24, 2026	24.07	24.31	22.71	23.68	23.68	-1.00%	56,517,058
Mar 23, 2026	22.49	24.93	22.25	23.92	23.92	5.56%	71,776,415
Mar 20, 2026	23.10	23.58	22.53	22.66	22.66	-1.48%	29,815,060
Mar 19, 2026	23.22	23.64	22.77	23.00	23.00	-4.80%	32,610,420
Mar 18, 2026	24.05	24.57	23.58	24.16	24.16	2.46%	36,502,630
Mar 17, 2026	24.51	25.19	23.52	23.58	23.58	-4.50%	45,892,517
Mar 16, 2026	24.82	25.46	23.91	24.69	24.69	-2.18%	39,135,320
Mar 13, 2026	26.36	26.52	24.93	25.24	25.24	-7.82%	67,040,453
Mar 12, 2026	27.01	27.49	26.10	27.38	27.38	2.74%	86,974,550
Mar 11, 2026	27.31	27.65	26.19	26.65	26.65	-0.97%	78,355,300
Mar 10, 2026	28.00	28.55	26.61	26.91	26.91	-2.61%	113,219,800
Mar 9, 2026	24.66	27.63	24.28	27.63	27.63	9.99%	66,297,950
Mar 6, 2026	23.96	26.00	23.86	25.12	25.12	3.33%	90,498,680
Mar 5, 2026	23.63	24.80	23.60	24.31	24.31	4.51%	88,526,790
Mar 4, 2026	21.20	23.79	21.20	23.26	23.26	7.54%	71,627,300
Mar 3, 2026	23.46	23.49	21.48	21.63	21.63	-8.58%	57,084,440
Mar 2, 2026	23.77	24.99	23.65	23.66	23.66	-4.25%	52,295,570
Feb 27, 2026	23.89	25.30	23.70	24.71	24.71	0.98%	57,742,500