Shinry Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	21.95	22.10	21.35	21.42	21.42	-3.60%	4,663,900
Oct 23, 2026	20.94	22.26	19.90	22.22	22.22	4.22%	8,450,370
Oct 22, 2026	22.04	22.46	21.23	21.32	21.32	-3.27%	5,506,800
Oct 21, 2026	22.59	22.77	21.92	22.04	22.04	-2.00%	3,901,218
Oct 20, 2026	22.17	22.95	21.80	22.49	22.49	1.95%	4,176,510
Oct 19, 2026	22.20	22.35	21.20	22.06	22.06	-1.96%	4,315,958
Oct 16, 2026	22.86	23.19	22.16	22.50	22.50	0.99%	4,592,300
Oct 15, 2026	22.90	22.90	22.18	22.28	22.28	-4.46%	4,607,433
Oct 14, 2026	23.90	24.28	23.32	23.32	23.32	-3.44%	4,360,293
Oct 13, 2026	23.80	24.55	23.05	24.15	24.15	-0.62%	5,093,093
Oct 12, 2026	24.82	25.10	24.21	24.30	24.30	-2.57%	4,115,500
Oct 9, 2026	25.45	25.57	23.79	24.94	24.94	-2.12%	5,601,247
Oct 8, 2026	26.28	26.75	25.08	25.48	25.48	-2.00%	4,838,300
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