Shenglan Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	52.65	55.35	51.66	54.69	54.69	3.29%	8,938,660
Mar 5, 2026	55.01	55.01	52.13	52.95	52.95	-1.47%	6,499,088
Mar 4, 2026	54.00	56.38	53.51	53.74	53.74	-2.20%	5,896,259
Mar 3, 2026	59.50	59.70	54.58	54.95	54.95	-8.19%	9,172,869
Mar 2, 2026	55.95	61.50	55.75	59.85	59.85	3.12%	12,706,610
Feb 27, 2026	60.00	60.08	56.90	58.04	58.04	-6.01%	11,347,972
Feb 26, 2026	58.82	62.33	57.70	61.75	61.75	4.41%	12,492,977
Feb 25, 2026	57.80	61.76	57.60	59.14	59.14	2.50%	10,348,139
Feb 24, 2026	59.39	60.90	57.00	57.70	57.70	0.10%	6,365,900
Feb 13, 2026	58.50	58.65	57.04	57.64	57.64	-2.39%	5,330,350
Feb 12, 2026	56.50	60.20	56.50	59.05	59.05	5.52%	10,051,850
Feb 11, 2026	57.85	58.00	55.38	55.96	55.96	-3.75%	7,452,630
Feb 10, 2026	58.64	59.20	57.89	58.14	58.14	-1.99%	6,739,596
Feb 9, 2026	59.00	60.20	57.75	59.32	59.32	1.99%	12,181,660
Feb 6, 2026	53.94	61.00	53.36	58.16	58.16	7.15%	17,241,364
Feb 5, 2026	55.84	56.59	53.41	54.28	54.28	-3.54%	7,356,554
Feb 4, 2026	53.41	57.50	53.41	56.27	56.27	3.25%	15,223,710
Feb 3, 2026	48.20	55.92	48.18	54.50	54.50	14.33%	21,343,490
Feb 2, 2026	49.91	50.20	47.47	47.67	47.67	-5.34%	4,910,189
Jan 30, 2026	49.60	51.56	48.91	50.36	50.36	1.53%	5,211,494
Jan 29, 2026	52.10	52.64	49.50	49.60	49.60	-5.49%	7,435,770
Jan 28, 2026	52.64	54.00	51.45	52.48	52.48	-1.22%	7,574,689
Jan 27, 2026	50.23	53.17	48.60	53.13	53.13	5.56%	11,564,881
Jan 26, 2026	51.70	51.73	49.50	50.33	50.33	-2.80%	5,684,000
Jan 23, 2026	52.00	52.18	51.07	51.78	51.78	-0.52%	7,590,749
Jan 22, 2026	49.86	52.85	49.40	52.05	52.05	4.14%	11,251,890
Jan 21, 2026	48.31	50.65	48.23	49.98	49.98	2.44%	5,824,900
Jan 20, 2026	49.30	51.03	48.03	48.79	48.79	-1.67%	6,509,900
Jan 19, 2026	50.12	50.12	48.97	49.62	49.62	-1.51%	4,953,900
Jan 16, 2026	49.73	50.51	49.30	50.38	50.38	1.41%	7,627,139
Jan 15, 2026	49.51	50.15	48.78	49.68	49.68	0.34%	5,977,000
Jan 14, 2026	48.32	50.17	48.11	49.51	49.51	2.91%	7,199,247
Jan 13, 2026	50.47	50.47	48.04	48.11	48.11	-4.64%	7,910,059
Jan 12, 2026	50.10	50.58	49.01	50.45	50.45	0.54%	7,018,686
Jan 9, 2026	48.70	51.16	48.00	50.18	50.18	2.51%	8,442,802
Jan 8, 2026	50.29	50.29	48.72	48.95	48.95	-2.22%	6,253,225
Jan 7, 2026	49.87	50.39	49.30	50.06	50.06	0.38%	5,428,942
Jan 6, 2026	50.94	50.94	48.70	49.87	49.87	-2.12%	7,800,011
Jan 5, 2026	51.79	51.96	50.56	50.95	50.95	-1.18%	5,206,500
Dec 31, 2025	53.33	53.50	51.55	51.56	51.56	-3.91%	6,082,466
Dec 30, 2025	51.30	56.20	50.80	53.66	53.66	3.93%	11,577,850
Dec 29, 2025	51.63	53.10	51.45	51.63	51.63	-0.39%	4,953,539
Dec 26, 2025	52.80	53.25	51.73	51.83	51.83	-3.09%	7,803,600
Dec 25, 2025	53.28	54.23	52.40	53.48	53.48	-1.16%	7,097,651
Dec 24, 2025	52.55	55.00	52.55	54.11	54.11	2.23%	10,518,730
Dec 23, 2025	51.51	53.88	50.46	52.93	52.93	1.15%	12,076,470
Dec 22, 2025	48.90	53.76	48.61	52.33	52.33	6.15%	13,987,460
Dec 19, 2025	47.71	52.98	47.71	49.30	49.30	4.63%	15,384,410
Dec 18, 2025	45.74	48.90	45.58	47.12	47.12	1.01%	8,686,456
Dec 17, 2025	44.30	46.80	44.28	46.65	46.65	5.59%	6,814,601