Shinry Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	47.97	47.97	41.41	42.95	-	-0.23%	3,307,777
Jun 1, 2026	45.00	46.09	42.76	43.05	43.05	-5.26%	6,630,134
May 29, 2026	47.97	48.46	45.00	45.44	45.44	-6.23%	7,704,541
May 28, 2026	45.98	49.45	44.80	48.46	48.46	6.67%	9,133,058
May 27, 2026	46.99	46.99	44.60	45.43	45.43	-2.11%	7,301,636
May 26, 2026	47.30	47.66	44.88	46.41	46.41	-3.41%	8,702,226
May 25, 2026	49.11	49.31	46.75	48.05	48.05	-3.13%	9,445,171
May 22, 2026	49.99	50.33	48.38	49.60	49.60	2.86%	7,472,618
May 21, 2026	50.85	52.36	48.20	48.22	48.22	-5.17%	8,030,555
May 20, 2026	49.51	51.40	48.60	50.85	50.85	2.50%	7,562,795
May 19, 2026	48.71	50.88	48.71	49.61	49.61	2.71%	9,326,469
May 18, 2026	48.29	49.00	45.40	48.30	48.30	-2.21%	14,406,866
May 15, 2026	50.76	52.97	47.68	49.39	49.39	0.26%	20,965,232
May 14, 2026	50.30	51.25	47.82	49.26	49.26	1.40%	11,164,132
May 13, 2026	45.42	49.88	44.50	48.58	48.58	6.47%	12,801,707
May 12, 2026	44.20	46.79	43.80	45.63	45.63	2.79%	9,524,322
May 11, 2026	42.55	44.90	41.70	44.39	44.39	6.07%	11,345,850
May 8, 2026	42.37	43.00	41.00	41.85	41.85	1.26%	13,190,696
May 7, 2026	39.19	41.55	38.38	41.33	41.33	4.66%	18,869,237
May 6, 2026	36.91	40.39	36.17	39.49	39.49	17.32%	23,454,925
Apr 30, 2026	34.80	35.80	33.61	33.66	33.66	-2.46%	14,025,198
Apr 29, 2026	31.00	35.28	30.99	34.51	34.51	14.50%	19,585,960
Apr 28, 2026	28.66	30.75	28.50	30.14	30.14	5.79%	11,020,895
Apr 27, 2026	28.04	29.29	26.88	28.49	28.49	1.03%	7,751,006
Apr 24, 2026	26.74	28.45	26.74	28.20	28.20	4.52%	7,391,753
Apr 23, 2026	27.52	27.79	26.51	26.98	26.98	-2.00%	3,566,495
Apr 22, 2026	26.36	27.83	26.31	27.53	27.53	4.20%	4,570,674
Apr 21, 2026	26.98	27.08	26.21	26.42	26.42	-2.26%	2,736,800
Apr 20, 2026	27.00	27.65	26.98	27.03	27.03	-0.48%	3,122,410
Apr 17, 2026	27.21	27.57	26.89	27.16	27.16	-0.48%	3,314,950
Apr 16, 2026	25.84	27.54	25.72	27.29	27.29	5.61%	6,816,476
Apr 15, 2026	26.40	26.54	25.74	25.84	25.84	-1.49%	3,104,912
Apr 14, 2026	26.52	26.71	25.96	26.23	26.23	-0.87%	3,281,000
Apr 13, 2026	25.71	26.67	25.45	26.46	26.46	2.72%	3,663,950
Apr 10, 2026	26.09	26.38	25.69	25.76	25.76	-0.54%	3,460,072
Apr 9, 2026	25.36	26.55	24.75	25.90	25.90	1.69%	5,147,373
Apr 8, 2026	25.13	25.75	24.77	25.47	25.47	5.77%	4,904,623
Apr 7, 2026	24.81	25.15	23.91	24.08	24.08	-2.90%	6,092,847
Apr 3, 2026	27.04	27.07	24.66	24.80	24.80	-7.98%	7,059,479
Apr 2, 2026	27.45	27.93	26.80	26.95	26.95	-1.82%	3,393,500
Apr 1, 2026	27.64	28.33	27.08	27.45	27.45	0.37%	4,022,921
Mar 31, 2026	27.57	27.82	27.00	27.35	27.35	0.40%	4,858,313
Mar 30, 2026	25.45	27.51	25.45	27.24	27.24	5.30%	6,859,660
Mar 27, 2026	24.55	26.03	24.50	25.87	25.87	4.06%	4,416,748
Mar 26, 2026	25.56	25.77	24.72	24.86	24.86	-3.08%	3,847,624
Mar 25, 2026	23.94	26.09	23.51	25.65	25.65	7.55%	7,854,639
Mar 24, 2026	23.24	23.91	22.75	23.85	23.85	5.02%	4,731,381
Mar 23, 2026	23.60	24.15	22.60	22.71	22.71	-6.66%	5,275,193
Mar 20, 2026	25.14	25.38	24.31	24.33	24.33	-2.21%	3,195,258
Mar 19, 2026	25.38	25.78	24.73	24.88	24.88	-3.08%	3,935,082