Shinry Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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