Shinry Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	26.65	26.88	25.80	26.00	26.00	-3.35%	5,075,498
Sep 29, 2026	25.94	26.97	25.93	26.90	26.90	2.48%	5,053,153
Sep 28, 2026	27.60	27.70	26.08	26.25	26.25	-5.88%	6,475,275
Sep 24, 2026	28.12	28.88	27.59	27.89	27.89	-0.36%	5,388,800
Sep 23, 2026	28.19	28.39	27.68	27.99	27.99	0.32%	3,738,300
Sep 22, 2026	27.92	28.48	27.71	27.90	27.90	0.32%	4,556,900
Sep 21, 2026	28.21	28.38	27.55	27.81	27.81	-1.10%	4,136,492
Sep 18, 2026	27.60	28.20	27.44	28.12	28.12	2.67%	4,176,200
Sep 17, 2026	27.59	27.90	27.18	27.39	27.39	-0.69%	3,379,300
Sep 16, 2026	27.09	27.84	26.79	27.58	27.58	1.29%	3,847,000
Sep 15, 2026	26.98	27.98	26.91	27.23	27.23	0.63%	4,903,279
Sep 14, 2026	26.70	27.29	26.10	27.06	27.06	0.59%	3,637,100
Sep 11, 2026	27.01	27.20	26.16	26.90	26.90	-1.57%	4,668,700
Sep 10, 2026	27.79	27.97	27.23	27.33	27.33	-1.90%	4,594,457
Sep 9, 2026	28.28	28.86	27.71	27.86	27.86	-1.55%	5,955,459
Sep 8, 2026	29.63	29.63	28.20	28.30	28.30	-4.00%	7,875,318
Sep 7, 2026	28.47	29.54	28.05	29.48	29.48	3.73%	9,764,808
Sep 4, 2026	29.30	31.17	28.29	28.42	28.42	-2.07%	13,253,626
Sep 3, 2026	28.39	29.50	28.20	29.02	29.02	3.27%	7,754,176
Sep 2, 2026	27.91	28.64	27.61	28.10	28.10	-0.74%	5,647,892
Sep 1, 2026	29.10	29.14	28.10	28.31	28.31	-2.71%	5,263,785
Aug 31, 2026	28.14	29.15	27.78	29.10	29.10	2.43%	6,813,975
Aug 28, 2026	29.33	30.20	28.38	28.41	28.41	-3.14%	7,938,199
Aug 27, 2026	29.48	29.90	28.67	29.33	29.33	0.76%	7,473,142
Aug 26, 2026	28.99	29.51	27.74	29.11	29.11	1.93%	6,958,625
Aug 25, 2026	28.28	28.91	27.08	28.56	28.56	-0.59%	5,600,347
Aug 24, 2026	29.27	30.08	28.11	28.73	28.73	-0.83%	5,209,828
Aug 21, 2026	28.46	29.53	27.99	28.97	28.97	1.51%	4,890,862
Aug 20, 2026	28.96	29.36	28.21	28.54	28.54	0.53%	5,281,767
Aug 19, 2026	30.40	30.59	28.25	28.39	28.39	-7.88%	6,873,685
Aug 18, 2026	30.66	31.20	30.16	30.82	30.82	-0.23%	5,235,614
Aug 17, 2026	30.40	31.01	30.00	30.89	30.89	1.65%	5,718,064
Aug 14, 2026	29.56	30.58	29.17	30.39	30.39	3.12%	6,051,633
Aug 13, 2026	29.76	30.36	29.45	29.47	29.47	-0.47%	7,568,411
Aug 12, 2026	28.93	29.88	28.93	29.61	29.61	1.96%	5,925,204
Aug 11, 2026	29.29	29.68	28.60	29.04	29.04	-1.83%	6,188,986
Aug 10, 2026	30.08	30.26	28.58	29.58	29.58	-1.43%	9,278,569
Aug 7, 2026	29.69	30.19	28.06	30.01	30.01	2.01%	12,049,760
Aug 6, 2026	27.99	29.89	27.32	29.42	29.42	6.83%	14,051,900
Aug 5, 2026	26.29	27.89	26.08	27.54	27.54	4.79%	10,160,660
Aug 4, 2026	25.19	26.75	24.75	26.28	26.28	6.31%	10,098,919
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