Shinry Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	29.47	29.61	28.31	28.58	28.58	-3.64%	5,360,400
Jan 27, 2026	29.14	29.75	28.05	29.66	29.66	1.06%	6,196,070
Jan 26, 2026	30.20	30.30	28.85	29.35	29.35	-3.10%	6,999,705
Jan 23, 2026	29.43	30.75	29.18	30.29	30.29	3.27%	8,628,818
Jan 22, 2026	29.87	31.10	29.12	29.33	29.33	0.17%	6,785,114
Jan 21, 2026	28.11	29.50	27.83	29.28	29.28	3.50%	7,447,916
Jan 20, 2026	29.10	29.39	28.00	28.29	28.29	-3.05%	6,598,863
Jan 19, 2026	29.02	30.07	29.00	29.18	29.18	0.27%	6,383,779
Jan 16, 2026	29.48	30.60	28.91	29.10	29.10	0.66%	7,888,382
Jan 15, 2026	28.63	29.55	28.44	28.91	28.91	0.52%	7,230,925
Jan 14, 2026	28.75	29.19	28.01	28.76	28.76	-	8,173,052
Jan 13, 2026	29.30	29.82	28.55	28.76	28.76	-1.78%	7,154,859
Jan 12, 2026	29.50	29.58	28.69	29.28	29.28	-0.91%	7,935,937
Jan 9, 2026	30.55	30.58	29.19	29.55	29.55	-2.83%	7,709,900
Jan 8, 2026	30.60	31.26	29.95	30.41	30.41	-1.27%	12,885,940
Jan 7, 2026	27.09	31.29	26.75	30.80	30.80	13.28%	21,118,030
Jan 6, 2026	26.39	27.50	26.22	27.19	27.19	4.26%	7,504,892
Jan 5, 2026	25.76	26.31	25.51	26.08	26.08	1.24%	4,547,641
Dec 31, 2025	26.10	26.18	25.40	25.76	25.76	-0.62%	3,875,600
Dec 30, 2025	26.18	26.42	25.84	25.92	25.92	-1.48%	4,453,832
Dec 29, 2025	27.05	27.18	26.13	26.31	26.31	-2.41%	4,554,364
Dec 26, 2025	27.84	28.20	26.90	26.96	26.96	-3.71%	7,268,876
Dec 25, 2025	26.85	29.17	26.70	28.00	28.00	2.38%	11,485,409
Dec 24, 2025	25.00	28.18	24.83	27.35	27.35	9.84%	14,109,450
Dec 23, 2025	24.89	25.45	24.75	24.90	24.90	0.16%	3,288,426
Dec 22, 2025	25.04	25.53	24.81	24.86	24.86	-0.68%	2,698,768
Dec 19, 2025	24.71	25.15	24.70	25.03	25.03	2.08%	2,722,037
Dec 18, 2025	25.01	25.09	24.40	24.52	24.52	-2.27%	3,321,600
Dec 17, 2025	25.00	25.27	24.38	25.09	25.09	0.40%	5,190,439
Dec 16, 2025	26.03	26.15	24.93	24.99	24.99	-4.14%	5,076,000
Dec 15, 2025	26.30	26.62	25.62	26.07	26.07	-0.95%	5,130,300
Dec 12, 2025	26.64	26.93	26.27	26.32	26.32	-1.20%	4,176,788
Dec 11, 2025	27.32	27.85	26.45	26.64	26.64	-1.70%	5,159,612
Dec 10, 2025	27.88	27.88	26.56	27.10	27.10	-1.67%	5,580,361
Dec 9, 2025	27.30	28.50	27.24	27.56	27.56	0.18%	6,525,420
Dec 8, 2025	27.15	27.69	26.67	27.51	27.51	1.36%	6,059,839
Dec 5, 2025	26.62	27.55	26.21	27.14	27.14	2.11%	6,870,532
Dec 4, 2025	27.30	28.04	26.47	26.58	26.58	-1.04%	6,682,095
Dec 3, 2025	27.53	27.57	26.61	26.86	26.86	-1.97%	5,190,430
Dec 2, 2025	28.58	28.58	27.35	27.40	27.40	-3.52%	6,878,767
Dec 1, 2025	28.66	28.98	27.50	28.40	28.40	-0.98%	10,705,450
Nov 28, 2025	26.99	29.78	26.70	28.68	28.68	6.30%	14,609,427
Nov 27, 2025	26.38	27.46	26.30	26.98	26.98	2.08%	6,493,780
Nov 26, 2025	26.64	27.03	26.27	26.43	26.43	-1.31%	4,741,837
Nov 25, 2025	26.37	27.09	26.21	26.78	26.78	3.16%	8,461,136
Nov 24, 2025	26.73	26.89	25.60	25.96	25.96	-2.04%	9,850,427
Nov 21, 2025	27.00	28.17	26.46	26.50	26.50	-5.32%	12,786,160
Nov 20, 2025	27.55	28.58	27.55	27.99	27.99	1.93%	12,867,960
Nov 19, 2025	27.11	28.20	26.94	27.46	27.46	1.29%	10,757,520
Nov 18, 2025	27.01	27.44	26.71	27.11	27.11	-0.59%	5,948,899