Sanbian Sci Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	18.90	18.90	17.63	18.16	-	-3.86%	17,222,322
Jun 1, 2026	18.49	19.18	18.38	18.89	18.89	3.22%	16,808,650
May 29, 2026	18.90	18.99	18.18	18.30	18.30	-3.89%	16,863,680
May 28, 2026	18.40	19.12	18.36	19.04	19.04	2.86%	16,120,200
May 27, 2026	18.31	19.40	18.21	18.51	18.51	0.33%	19,672,910
May 26, 2026	18.88	19.12	18.21	18.45	18.45	-3.50%	16,524,880
May 25, 2026	19.59	20.25	18.91	19.12	19.12	-0.52%	17,632,660
May 22, 2026	19.04	19.29	18.71	19.22	19.22	2.23%	13,429,210
May 21, 2026	20.10	20.15	18.76	18.80	18.80	-6.42%	23,402,360
May 20, 2026	20.37	20.51	19.80	20.09	20.09	-2.71%	19,205,753
May 19, 2026	20.42	20.95	20.16	20.65	20.65	0.98%	18,960,360
May 18, 2026	20.29	21.03	20.17	20.45	20.45	-0.92%	18,049,620
May 15, 2026	21.43	21.64	20.47	20.64	20.64	-3.64%	26,108,180
May 14, 2026	22.83	22.83	21.37	21.42	21.42	-7.23%	41,518,940
May 13, 2026	21.62	23.25	21.62	23.09	23.09	5.05%	59,404,850
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%	23,412,400
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%	22,464,090
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%	23,177,620
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%	16,919,850
Apr 23, 2026	21.01	21.38	20.28	20.57	20.57	-2.70%	22,411,770
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%	56,413,920
Apr 14, 2026	21.20	21.58	20.95	21.27	21.27	1.09%	20,293,950
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%	27,939,350
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%	56,517,050
Mar 23, 2026	22.49	24.93	22.25	23.92	23.92	5.56%	71,776,410
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