Shenglan Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	45.45	45.90	43.60	44.18	44.18	-2.97%	4,005,699
Dec 15, 2025	45.58	46.18	45.30	45.53	45.53	-1.56%	2,910,600
Dec 12, 2025	46.22	46.72	45.13	46.25	46.25	0.52%	3,556,700
Dec 11, 2025	47.40	47.40	46.00	46.01	46.01	-2.93%	3,239,222
Dec 10, 2025	48.00	48.18	46.45	47.40	47.40	-1.84%	4,808,343
Dec 9, 2025	47.65	49.10	47.50	48.29	48.29	1.22%	7,820,954
Dec 8, 2025	45.92	47.94	45.75	47.71	47.71	3.92%	8,039,600
Dec 5, 2025	45.07	46.00	44.33	45.91	45.91	1.75%	4,019,000
Dec 4, 2025	44.40	46.04	44.10	45.12	45.12	1.46%	4,679,137
Dec 3, 2025	45.03	45.40	44.20	44.47	44.47	-1.09%	2,844,100
Dec 2, 2025	45.66	46.07	44.60	44.96	44.96	-1.73%	2,514,311
Dec 1, 2025	45.61	46.12	45.10	45.75	45.75	0.55%	3,324,441
Nov 28, 2025	44.81	45.71	44.66	45.50	45.50	1.13%	3,155,358
Nov 27, 2025	44.70	46.11	44.70	44.99	44.99	0.04%	3,460,500
Nov 26, 2025	45.00	46.39	44.51	44.97	44.97	-0.60%	3,739,200
Nov 25, 2025	44.00	46.78	43.87	45.24	45.24	3.36%	6,024,613
Nov 24, 2025	43.70	44.26	43.18	43.77	43.77	0.37%	3,925,406
Nov 21, 2025	44.37	45.45	43.20	43.61	43.61	-3.22%	6,370,215
Nov 20, 2025	47.12	47.85	44.80	45.06	45.06	-4.57%	9,991,348
Nov 19, 2025	46.35	49.48	46.35	47.22	47.22	3.51%	15,399,920
Nov 18, 2025	45.83	46.44	45.24	45.62	45.62	-0.83%	2,529,600
Nov 17, 2025	45.74	46.17	45.23	46.00	46.00	0.57%	2,464,900
Nov 14, 2025	46.51	46.68	45.74	45.74	45.74	-3.46%	3,194,600
Nov 13, 2025	46.27	47.68	46.15	47.38	47.38	2.49%	4,370,876