Sanbian Sci Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	13.23	15.27	13.23	15.00	15.00	0.81%	42,525,067
Oct 22, 2026	14.31	15.87	14.31	14.88	14.88	3.12%	52,360,270
Oct 21, 2026	13.34	14.43	13.30	14.43	14.43	9.98%	31,747,390
Oct 20, 2026	13.08	13.20	12.96	13.12	13.12	0.38%	4,060,724
Oct 19, 2026	13.09	13.15	12.80	13.07	13.07	-0.38%	4,990,580
Oct 16, 2026	13.23	13.42	13.08	13.12	13.12	0.69%	6,313,585
Oct 15, 2026	13.03	13.25	12.96	13.03	13.03	-2.62%	6,716,433
Oct 14, 2026	13.70	13.80	13.35	13.38	13.38	-3.18%	6,909,030
Oct 13, 2026	13.41	13.95	13.38	13.82	13.82	-0.22%	11,056,390
Oct 12, 2026	13.81	14.29	13.66	13.85	13.85	0.36%	16,998,780
Oct 9, 2026	13.82	13.93	13.23	13.80	13.80	0.15%	6,790,089
Oct 8, 2026	13.89	14.04	13.67	13.78	13.78	0.22%	6,099,219
Sep 30, 2026	13.89	13.98	13.70	13.75	13.75	-0.87%	4,916,530
Sep 29, 2026	13.92	14.07	13.80	13.87	13.87	-0.14%	5,430,780
Sep 28, 2026	14.15	14.16	13.79	13.89	13.89	-1.49%	5,428,072
Sep 24, 2026	14.15	14.26	14.07	14.10	14.10	-0.21%	5,998,386
Sep 23, 2026	14.66	14.66	14.08	14.13	14.13	-3.22%	9,248,103
Sep 22, 2026	14.75	14.81	14.55	14.60	14.60	-0.54%	8,797,399
Sep 21, 2026	14.67	14.71	14.57	14.68	14.68	0.07%	6,971,888
Sep 18, 2026	14.55	14.95	14.48	14.67	14.67	1.87%	9,146,899
Sep 17, 2026	14.51	14.71	14.36	14.40	14.40	-1.10%	5,881,900
Sep 16, 2026	14.48	14.65	14.31	14.56	14.56	1.25%	6,506,526
Sep 15, 2026	14.54	14.68	14.36	14.38	14.38	-1.57%	7,041,679
Sep 14, 2026	14.61	14.88	14.54	14.61	14.61	-0.61%	6,453,800
Sep 11, 2026	14.81	14.88	14.50	14.70	14.70	-0.94%	8,127,965
Sep 10, 2026	15.00	15.01	14.75	14.84	14.84	-1.79%	8,316,898
Sep 9, 2026	15.05	15.22	14.96	15.11	15.11	0.20%	8,076,841
Sep 8, 2026	15.20	15.25	15.00	15.08	15.08	-1.37%	10,175,135
Sep 7, 2026	15.70	15.80	15.23	15.29	15.29	-1.48%	11,727,973
Sep 4, 2026	15.50	15.99	15.34	15.52	15.52	1.70%	20,860,824
Sep 3, 2026	15.78	15.82	15.14	15.26	15.26	-1.61%	15,641,690
Sep 2, 2026	15.22	15.58	15.03	15.51	15.51	0.98%	18,396,740
Sep 1, 2026	15.20	15.44	15.15	15.36	15.36	0.85%	9,554,493
Aug 31, 2026	15.06	15.25	14.90	15.23	15.23	0.46%	7,857,669
Aug 28, 2026	15.20	15.30	15.11	15.16	15.16	-1.17%	8,840,671
Aug 27, 2026	15.37	15.40	15.09	15.34	15.34	-0.71%	10,042,130
Aug 26, 2026	15.27	15.61	15.09	15.45	15.45	0.98%	9,748,330
Aug 25, 2026	15.20	15.32	14.85	15.30	15.30	0.53%	9,965,209
Aug 24, 2026	15.70	15.75	14.98	15.22	15.22	-3.06%	14,360,828
Aug 21, 2026	15.60	15.87	15.50	15.70	15.70	-0.95%	12,684,980
Aug 20, 2026	16.12	16.25	15.70	15.85	15.85	-0.06%	14,378,875
Aug 19, 2026	16.55	16.65	15.86	15.86	15.86	-5.88%	19,523,686
Aug 18, 2026	17.36	17.88	16.70	16.85	16.85	-1.35%	25,988,634
Aug 17, 2026	16.67	17.16	16.42	17.08	17.08	2.28%	28,065,218
Aug 14, 2026	17.71	17.81	16.29	16.70	16.70	-7.17%	43,937,247
Aug 13, 2026	17.40	18.75	17.13	17.99	17.99	3.93%	51,024,950
Aug 12, 2026	17.16	17.49	17.06	17.31	17.31	0.29%	19,535,894
Aug 11, 2026	17.68	17.79	17.24	17.26	17.26	-2.49%	38,187,782
Aug 10, 2026	16.42	17.70	16.42	17.70	17.70	10.01%	45,463,757
Aug 7, 2026	16.30	16.30	15.70	16.09	16.09	-1.53%	25,889,825