Sanbian Sci Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	17.43	18.45	17.41	18.43	18.43	4.89%	26,906,956
Jun 18, 2026	16.98	17.66	16.89	17.57	17.57	2.27%	18,129,666
Jun 17, 2026	18.04	18.04	17.01	17.18	17.18	-4.87%	21,250,478
Jun 16, 2026	17.41	18.58	17.31	18.06	18.06	3.73%	26,638,885
Jun 15, 2026	17.11	17.71	16.88	17.41	17.41	4.00%	13,438,989
Jun 12, 2026	16.66	17.05	16.40	16.74	16.74	1.95%	11,003,595
Jun 11, 2026	16.41	16.73	16.17	16.42	16.42	-0.79%	9,800,331
Jun 10, 2026	17.00	17.00	16.27	16.55	16.55	-3.33%	12,013,310
Jun 9, 2026	17.00	17.16	16.75	17.12	17.12	1.60%	9,215,995
Jun 8, 2026	17.01	17.46	16.61	16.85	16.85	-4.64%	11,523,731
Jun 5, 2026	17.68	17.99	17.17	17.67	17.67	-0.45%	12,611,570
Jun 4, 2026	18.00	18.08	17.61	17.75	17.75	-1.77%	12,016,250
Jun 3, 2026	18.00	18.29	17.81	18.07	18.07	-0.50%	13,143,425
Jun 2, 2026	18.80	18.88	17.63	18.16	18.16	-3.86%	17,074,030
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