Shinry Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 18, 2026	25.30	25.79	25.10	25.67	25.67	1.34%	3,174,624
Mar 17, 2026	26.20	26.80	25.26	25.33	25.33	-3.28%	3,790,180
Mar 16, 2026	25.63	26.20	25.11	26.19	26.19	2.15%	3,129,290
Mar 13, 2026	25.90	26.43	25.56	25.64	25.64	-1.12%	4,334,863
Mar 12, 2026	26.28	26.88	25.82	25.93	25.93	-1.63%	3,956,922
Mar 11, 2026	26.47	27.17	26.22	26.36	26.36	-0.49%	4,559,493
Mar 10, 2026	26.59	27.00	26.24	26.49	26.49	1.49%	4,564,969
Mar 9, 2026	25.41	26.58	25.41	26.10	26.10	0.42%	6,407,956
Mar 6, 2026	28.00	28.58	25.38	25.99	25.99	-7.05%	12,031,527
Mar 5, 2026	27.31	28.38	27.05	27.96	27.96	4.29%	6,327,273
Mar 4, 2026	26.01	27.77	26.01	26.81	26.81	1.44%	6,018,873
Mar 3, 2026	26.51	28.24	26.28	26.43	26.43	0.08%	9,172,534
Mar 2, 2026	27.23	27.45	26.24	26.41	26.41	-4.52%	5,437,690
Feb 27, 2026	27.23	27.67	26.90	27.66	27.66	1.24%	3,983,351