Sanbian Sci Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	16.30	17.56	15.88	17.20	17.20	4.88%	43,865,558
Jul 31, 2026	15.60	17.09	15.60	16.40	16.40	-1.09%	45,293,488
Jul 30, 2026	16.16	17.06	15.82	16.58	16.58	2.41%	45,155,387
Jul 29, 2026	14.61	16.19	14.59	16.19	16.19	9.99%	25,139,742
Jul 28, 2026	15.20	15.33	14.63	14.72	14.72	-3.79%	25,011,870
Jul 27, 2026	14.75	15.43	14.51	15.30	15.30	2.89%	38,105,783
Jul 24, 2026	14.81	15.52	14.50	14.87	14.87	2.41%	48,401,323
Jul 23, 2026	13.22	14.52	13.22	14.52	14.52	10.00%	17,392,385
Jul 22, 2026	13.40	13.51	13.10	13.20	13.20	-2.08%	7,699,743
Jul 21, 2026	13.34	13.51	12.40	13.48	13.48	1.28%	13,178,413
Jul 20, 2026	13.80	14.17	13.02	13.31	13.31	-3.27%	13,071,156
Jul 17, 2026	14.13	14.39	13.63	13.76	13.76	-3.03%	12,055,772
Jul 16, 2026	14.24	14.57	14.08	14.19	14.19	-1.25%	7,337,995
Jul 15, 2026	14.60	14.82	14.29	14.37	14.37	-1.58%	6,740,265
Jul 14, 2026	14.58	14.60	14.06	14.60	14.60	0.14%	7,653,199
Jul 13, 2026	15.40	15.59	14.50	14.58	14.58	-5.87%	8,918,183
Jul 10, 2026	15.24	15.89	15.10	15.49	15.49	1.97%	11,042,526
Jul 9, 2026	15.12	15.26	14.49	15.19	15.19	0.46%	10,232,539
Jul 8, 2026	15.50	15.50	15.10	15.12	15.12	-2.45%	8,897,227
Jul 7, 2026	15.88	16.15	15.40	15.50	15.50	-2.76%	10,898,193
Jul 6, 2026	16.48	16.93	15.86	15.94	15.94	-2.98%	13,719,750
Jul 3, 2026	16.17	16.58	16.12	16.43	16.43	1.61%	12,462,860
Jul 2, 2026	16.30	16.93	16.11	16.17	16.17	-1.70%	14,055,050
Jul 1, 2026	16.34	16.96	15.70	16.45	16.45	0.37%	21,282,840
Jun 30, 2026	16.21	16.55	15.79	16.39	16.39	1.05%	10,217,887
Jun 29, 2026	16.40	16.54	15.77	16.22	16.22	-1.70%	13,416,003
Jun 26, 2026	16.80	17.20	16.17	16.50	16.50	-1.67%	16,323,646
Jun 25, 2026	17.33	17.46	16.68	16.78	16.78	-3.12%	12,555,880
Jun 24, 2026	17.75	17.75	17.01	17.33	17.32	-2.42%	13,169,543
Jun 23, 2026	18.43	18.58	17.64	17.76	17.75	-3.64%	19,356,289
Jun 22, 2026	17.43	18.45	17.41	18.43	18.42	4.89%	26,906,956
Jun 18, 2026	16.98	17.66	16.89	17.57	17.56	2.27%	18,129,660
Jun 17, 2026	18.04	18.04	17.01	17.18	17.17	-4.87%	21,250,470
Jun 16, 2026	17.41	18.58	17.31	18.06	18.05	3.73%	26,638,880
Jun 15, 2026	17.11	17.71	16.88	17.41	17.40	4.00%	13,438,980
Jun 12, 2026	16.66	17.05	16.40	16.74	16.73	1.95%	11,003,590
Jun 11, 2026	16.41	16.73	16.17	16.42	16.41	-0.79%	9,800,331
Jun 10, 2026	17.00	17.00	16.27	16.55	16.54	-3.33%	12,013,310
Jun 9, 2026	17.00	17.16	16.75	17.12	17.11	1.60%	9,215,995
Jun 8, 2026	17.01	17.46	16.61	16.85	16.84	-4.64%	11,523,731
Jun 5, 2026	17.68	17.99	17.17	17.67	17.66	-0.45%	12,611,570
Jun 4, 2026	18.00	18.08	17.61	17.75	17.74	-1.77%	12,016,250
Jun 3, 2026	18.00	18.29	17.81	18.07	18.06	-0.50%	13,143,420
Jun 2, 2026	18.80	18.88	17.63	18.16	18.15	-3.86%	17,074,030
Jun 1, 2026	18.49	19.18	18.38	18.89	18.88	3.22%	16,808,650
May 29, 2026	18.90	18.99	18.18	18.30	18.29	-3.89%	16,863,680
May 28, 2026	18.40	19.12	18.36	19.04	19.03	2.86%	16,120,200
May 27, 2026	18.31	19.40	18.21	18.51	18.50	0.33%	19,672,910
May 26, 2026	18.88	19.12	18.21	18.45	18.44	-3.50%	16,524,880
May 25, 2026	19.59	20.25	18.91	19.12	19.11	-0.52%	17,632,660