Shenglan Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2025	54.25	54.25	50.30	50.32	50.32	-2.46%	2,484,402
Oct 15, 2025	50.60	52.00	50.02	51.59	51.59	1.42%	5,604,700
Oct 14, 2025	52.60	54.19	50.73	50.87	50.87	-3.40%	6,766,800
Oct 13, 2025	49.51	54.84	48.11	52.66	52.66	-0.45%	10,301,620
Oct 10, 2025	54.25	54.72	52.25	52.90	52.90	-3.34%	10,356,000
Oct 9, 2025	56.24	59.01	54.56	54.73	54.73	-2.68%	13,086,200
Sep 30, 2025	58.67	58.80	55.53	56.24	56.24	-3.48%	10,871,900
Sep 29, 2025	55.47	59.50	55.12	58.27	58.27	5.26%	11,650,400
Sep 26, 2025	58.07	60.60	55.36	55.36	55.36	-5.29%	11,416,451
Sep 25, 2025	55.22	59.90	55.22	58.45	58.45	5.93%	16,270,798
Sep 24, 2025	55.96	56.39	54.30	55.18	55.18	-3.26%	11,238,209
Sep 23, 2025	61.10	61.98	55.21	57.04	57.04	-6.78%	16,809,196
Sep 22, 2025	57.92	62.08	57.50	61.19	61.19	5.65%	15,029,178
Sep 19, 2025	59.34	60.30	57.51	57.92	57.82	-3.21%	10,786,500
Sep 18, 2025	59.25	62.96	58.66	59.84	59.74	-0.56%	21,933,137
Sep 17, 2025	53.66	64.01	53.50	60.18	60.08	12.07%	28,113,155
Sep 16, 2025	52.50	54.07	51.97	53.70	53.61	1.63%	10,151,210
Sep 15, 2025	54.00	54.49	52.28	52.84	52.75	-4.01%	11,382,827
Sep 12, 2025	56.47	57.75	55.00	55.05	54.95	-4.04%	13,886,113
Sep 11, 2025	55.25	58.40	53.43	57.37	57.27	3.56%	16,115,803
Sep 10, 2025	55.00	56.98	53.99	55.40	55.30	2.40%	13,865,515
Sep 9, 2025	55.02	57.87	53.81	54.10	54.01	-3.43%	11,020,081
Sep 8, 2025	60.00	60.30	54.85	56.02	55.92	-0.94%	16,651,417
Sep 5, 2025	55.84	57.69	52.25	56.55	56.45	5.90%	15,487,890
Sep 4, 2025	55.01	60.50	51.57	53.40	53.31	-1.48%	18,903,679
Sep 3, 2025	57.52	57.81	53.68	54.20	54.11	-6.23%	13,124,898
Sep 2, 2025	63.50	66.66	55.36	57.80	57.70	-11.12%	18,420,290
Sep 1, 2025	63.59	65.81	61.50	65.03	64.92	2.26%	15,873,779
Aug 29, 2025	63.63	65.10	59.70	63.59	63.48	-2.02%	16,782,607
Aug 28, 2025	53.11	66.38	51.98	64.90	64.79	17.28%	25,806,508
Aug 27, 2025	52.40	56.60	50.90	55.34	55.24	4.81%	19,503,255
Aug 26, 2025	54.54	55.98	52.50	52.80	52.71	-3.08%	16,924,825
Aug 25, 2025	55.98	56.82	53.01	54.48	54.39	-3.78%	19,366,917
Aug 22, 2025	48.00	58.17	48.00	56.62	56.52	16.00%	25,983,130
Aug 21, 2025	46.81	50.66	44.83	48.81	48.73	4.52%	19,199,640
Aug 20, 2025	47.93	47.93	45.00	46.70	46.62	-5.27%	15,053,161
Aug 19, 2025	48.81	50.45	47.81	49.30	49.21	-5.19%	21,240,899
Aug 18, 2025	44.56	52.60	44.37	52.00	51.91	15.76%	28,015,490
Aug 15, 2025	42.01	46.68	40.90	44.92	44.84	11.35%	27,395,218
Aug 14, 2025	38.51	43.70	38.51	40.34	40.27	3.01%	30,599,224
Aug 13, 2025	34.91	40.00	34.49	39.16	39.09	12.85%	32,021,657
Aug 12, 2025	35.01	35.49	34.50	34.70	34.64	-1.42%	11,798,896
Aug 11, 2025	34.85	35.49	34.79	35.20	35.14	0.98%	16,063,863
Aug 8, 2025	35.51	36.20	34.46	34.86	34.80	-5.53%	26,432,211
Aug 7, 2025	33.10	39.35	33.10	36.90	36.84	12.53%	35,916,561
Aug 6, 2025	33.00	33.03	32.45	32.79	32.73	-0.49%	6,637,712
Aug 5, 2025	31.91	33.05	31.62	32.95	32.89	3.71%	11,064,825
Aug 4, 2025	31.28	31.77	31.00	31.77	31.72	2.19%	5,016,071
Aug 1, 2025	30.91	31.48	30.65	31.09	31.04	0.39%	3,803,201
Jul 31, 2025	30.99	31.88	30.78	30.97	30.92	-0.03%	6,174,573