Shinry Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	47.01	49.35	41.79	42.21	42.21	-11.92%	9,358,801
Jul 10, 2026	49.40	53.00	47.37	47.92	47.92	-2.56%	11,867,552
Jul 9, 2026	50.24	50.62	45.85	49.18	49.18	-0.12%	15,117,588
Jul 8, 2026	55.85	56.99	49.09	49.24	49.24	-12.09%	19,102,050
Jul 7, 2026	50.24	57.50	49.70	56.01	56.01	12.72%	20,624,862
Jul 6, 2026	48.84	51.88	48.10	49.69	49.69	3.54%	20,059,490
Jul 3, 2026	43.64	50.25	43.64	47.99	47.99	11.32%	21,921,040
Jul 2, 2026	42.92	47.43	40.98	43.11	43.11	4.43%	18,731,070
Jul 1, 2026	43.02	43.97	41.01	41.28	41.28	-2.23%	6,347,880
Jun 30, 2026	39.80	42.38	39.21	42.22	42.22	6.62%	7,239,112
Jun 29, 2026	43.13	43.76	38.41	39.60	39.60	-7.19%	11,344,100
Jun 26, 2026	41.61	43.06	39.35	42.67	42.67	2.40%	10,156,790
Jun 25, 2026	41.70	42.34	40.40	41.67	41.67	-0.07%	4,892,500
Jun 24, 2026	41.20	42.20	40.27	41.70	41.70	0.82%	4,721,349
Jun 23, 2026	41.68	42.78	41.00	41.36	41.36	-1.62%	5,934,177
Jun 22, 2026	45.34	46.40	41.50	42.04	42.04	-6.41%	9,729,030
Jun 18, 2026	43.90	45.30	43.38	44.92	44.92	1.81%	4,945,278
Jun 17, 2026	43.64	44.58	42.80	44.12	44.12	0.23%	4,088,052
Jun 16, 2026	42.17	45.19	42.16	44.02	44.02	3.36%	6,204,004
Jun 15, 2026	40.01	42.90	39.53	42.59	42.59	5.24%	6,667,831
Jun 12, 2026	40.69	41.46	40.00	40.47	40.47	0.10%	4,963,780
Jun 11, 2026	40.77	42.01	40.00	40.43	40.43	-3.69%	4,719,050
Jun 10, 2026	41.76	42.50	40.00	41.98	41.98	-1.55%	7,922,110
Jun 9, 2026	42.61	44.24	41.54	42.64	42.64	0.16%	7,601,200
Jun 8, 2026	43.75	45.01	41.75	42.57	42.57	-5.46%	7,452,390
Jun 5, 2026	48.21	48.93	43.63	45.03	45.03	-7.04%	10,238,306
Jun 4, 2026	48.25	50.12	47.51	48.44	48.44	-0.57%	8,741,000
Jun 3, 2026	43.35	51.29	43.15	48.72	48.72	12.00%	14,321,175
Jun 2, 2026	43.36	43.88	41.41	43.50	43.50	1.05%	5,772,768
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