Shinry Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	24.84	26.88	24.45	24.72	24.72	1.15%	11,996,440
Jul 31, 2026	25.88	26.28	24.42	24.44	24.44	0.83%	11,214,031
Jul 30, 2026	26.39	26.68	24.11	24.24	24.24	-7.73%	9,285,195
Jul 29, 2026	27.00	27.13	25.05	26.27	26.27	-2.27%	9,450,420
Jul 28, 2026	28.50	28.86	26.70	26.88	26.88	-6.67%	6,729,194
Jul 27, 2026	28.66	28.86	27.49	28.80	28.80	2.42%	6,531,284
Jul 24, 2026	28.42	29.08	27.62	28.12	28.12	-2.97%	6,048,607
Jul 23, 2026	29.88	30.39	28.71	28.98	28.98	-1.29%	6,883,163
Jul 22, 2026	30.21	31.49	29.16	29.36	29.36	-4.11%	9,264,585
Jul 21, 2026	30.17	30.99	26.53	30.62	30.62	3.10%	11,973,220
Jul 20, 2026	34.74	35.48	28.91	29.70	29.70	-11.02%	13,960,363
Jul 17, 2026	37.47	37.55	32.83	33.38	33.38	-11.83%	9,052,329
Jul 16, 2026	40.42	40.71	37.25	37.86	37.86	-7.14%	7,239,390
Jul 15, 2026	42.08	42.08	40.00	40.77	40.77	-3.11%	6,159,136
Jul 14, 2026	42.25	42.65	39.60	42.08	42.08	-0.31%	10,157,770
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