Shuanglin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	48.99	50.41	48.67	49.35	49.35	1.36%	58,025,089
Sep 16, 2025	45.41	49.49	45.31	48.69	48.69	7.25%	66,141,624
Sep 15, 2025	45.23	46.70	45.12	45.40	45.40	0.24%	22,696,921
Sep 12, 2025	45.99	46.77	45.28	45.29	45.29	-1.50%	22,484,499
Sep 11, 2025	44.58	45.99	44.14	45.98	45.98	2.52%	24,520,920
Sep 10, 2025	45.50	45.85	44.68	44.85	44.85	-1.67%	17,133,860
Sep 9, 2025	46.10	46.51	45.47	45.61	45.61	-2.75%	23,384,057
Sep 8, 2025	44.68	47.47	44.55	46.90	46.90	5.18%	38,844,638
Sep 5, 2025	44.08	44.80	43.25	44.59	44.59	1.59%	18,693,590
Sep 4, 2025	44.99	45.45	43.08	43.89	43.89	-2.36%	22,034,354
Sep 3, 2025	47.45	47.97	44.80	44.95	44.95	-5.27%	29,499,220
Sep 2, 2025	46.75	48.65	44.30	47.45	47.45	1.52%	51,400,625
Sep 1, 2025	47.08	48.17	46.39	46.74	46.74	-0.95%	22,583,808
Aug 29, 2025	47.02	48.88	46.60	47.19	47.19	0.40%	32,533,411
Aug 28, 2025	47.66	47.98	45.32	47.00	47.00	-1.47%	40,340,384
Aug 27, 2025	49.67	50.65	47.69	47.70	47.70	-4.24%	42,361,501
Aug 26, 2025	50.40	50.63	49.34	49.81	49.81	-2.03%	33,963,986
Aug 25, 2025	48.70	52.15	48.67	50.84	50.84	5.17%	65,122,107
Aug 22, 2025	47.60	48.69	47.45	48.34	48.34	0.98%	26,161,915
Aug 21, 2025	49.40	49.87	47.64	47.87	47.87	-3.43%	34,718,576
Aug 20, 2025	49.32	50.74	48.90	49.57	49.57	-0.70%	38,742,236
Aug 19, 2025	48.55	51.20	47.22	49.92	49.92	1.96%	64,784,802
Aug 18, 2025	47.80	49.68	47.22	48.96	48.96	2.77%	53,600,705
Aug 15, 2025	46.42	47.98	46.32	47.64	47.64	1.86%	34,722,917
Aug 14, 2025	47.95	47.98	46.02	46.77	46.77	-2.34%	36,226,182
Aug 13, 2025	46.30	48.08	46.05	47.89	47.89	2.94%	43,351,654
Aug 12, 2025	46.61	47.15	45.93	46.52	46.52	-0.79%	23,876,285
Aug 11, 2025	47.00	47.90	46.61	46.89	46.89	0.34%	26,623,369
Aug 8, 2025	48.14	48.65	46.50	46.73	46.73	-3.65%	33,203,138
Aug 7, 2025	47.88	48.68	46.54	48.50	48.50	1.25%	48,281,952
Aug 6, 2025	44.91	48.82	44.80	47.90	47.90	6.28%	63,569,064
Aug 5, 2025	45.34	45.69	44.60	45.07	45.07	-0.57%	21,165,008
Aug 4, 2025	43.12	45.34	43.10	45.33	45.33	3.59%	23,198,439
Aug 1, 2025	44.13	44.98	43.58	43.76	43.76	-1.22%	15,211,358
Jul 31, 2025	44.10	45.22	43.91	44.30	44.30	0.27%	19,349,585
Jul 30, 2025	45.05	45.05	43.80	44.18	44.18	-1.93%	17,656,407
Jul 29, 2025	45.20	45.48	44.52	45.05	45.05	-0.77%	17,693,726
Jul 28, 2025	45.48	46.14	45.01	45.40	45.40	0.40%	18,600,919
Jul 25, 2025	45.66	45.85	44.78	45.22	45.22	-1.42%	20,826,599
Jul 24, 2025	46.05	46.60	45.52	45.87	45.87	0.11%	19,364,738
Jul 23, 2025	46.30	46.36	45.54	45.82	45.82	-2.32%	21,393,896
Jul 22, 2025	47.61	48.19	46.53	46.91	46.91	-2.66%	36,987,271
Jul 21, 2025	46.90	49.47	46.05	48.19	48.19	4.99%	51,571,987
Jul 18, 2025	46.57	47.25	45.75	45.90	45.90	-0.65%	26,446,580
Jul 17, 2025	45.70	47.36	45.51	46.20	46.20	-0.54%	40,048,543
Jul 16, 2025	45.93	48.00	45.51	46.45	46.45	1.00%	48,540,144
Jul 15, 2025	45.40	46.00	44.75	45.99	45.99	0.88%	33,822,357
Jul 14, 2025	43.36	46.80	42.90	45.59	45.59	5.12%	46,502,170
Jul 11, 2025	42.21	44.00	42.08	43.37	43.37	2.43%	27,483,782
Jul 10, 2025	43.04	43.50	42.20	42.34	42.34	-3.99%	30,764,536