Shenglan Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	121.63	128.88	118.27	126.80	126.80	5.14%	9,034,692
Jun 17, 2026	119.50	121.98	115.00	120.60	120.60	2.53%	10,696,104
Jun 16, 2026	98.00	117.62	97.09	117.62	117.62	20.00%	10,802,016
Jun 15, 2026	96.00	98.25	94.00	98.02	98.02	5.27%	7,651,980
Jun 12, 2026	93.00	100.90	89.61	93.11	93.11	4.01%	13,025,820
Jun 11, 2026	84.00	89.52	82.90	89.52	89.52	5.80%	6,412,000
Jun 10, 2026	85.50	86.50	83.31	84.61	84.61	-2.91%	3,669,988
Jun 9, 2026	86.84	90.62	84.99	87.15	87.15	3.01%	4,830,055
Jun 8, 2026	87.00	92.88	83.02	84.60	84.60	-5.07%	5,971,551
Jun 5, 2026	89.49	93.09	87.86	89.12	89.12	-1.38%	6,056,088
Jun 4, 2026	85.00	92.39	84.10	90.37	90.37	5.07%	7,045,283
Jun 3, 2026	87.64	89.90	84.88	86.01	86.01	-0.89%	6,203,376
Jun 2, 2026	85.95	87.80	84.00	86.78	86.78	1.20%	4,301,433
Jun 1, 2026	92.33	93.00	85.72	85.75	85.75	-5.27%	6,590,900
May 29, 2026	96.20	96.55	89.56	90.52	90.52	-5.67%	5,310,700
May 28, 2026	93.00	97.98	91.58	96.06	95.96	2.83%	5,127,400
May 27, 2026	93.57	96.00	91.30	93.42	93.32	-0.16%	5,671,882
May 26, 2026	94.00	96.38	91.00	93.57	93.47	-1.82%	5,847,681
May 25, 2026	99.96	99.96	93.49	95.30	95.20	-3.54%	7,846,881
May 22, 2026	95.89	103.00	94.50	98.80	98.70	5.67%	8,159,272
May 21, 2026	107.70	109.10	93.15	93.50	93.40	-12.62%	13,398,880
May 20, 2026	103.80	109.99	98.76	107.01	106.90	3.47%	9,962,015
May 19, 2026	98.00	104.18	96.11	103.42	103.31	6.02%	7,988,258
May 18, 2026	94.20	99.50	92.71	97.55	97.45	2.70%	6,124,381
May 15, 2026	96.99	99.58	93.00	94.99	94.89	-2.07%	7,944,855
May 14, 2026	96.20	102.92	93.60	97.00	96.90	1.65%	9,703,876
May 13, 2026	89.00	95.80	86.32	95.43	95.33	5.73%	8,747,755
May 12, 2026	90.91	95.42	89.30	90.26	90.17	-2.42%	7,666,154
May 11, 2026	83.90	94.01	82.25	92.50	92.40	10.25%	10,627,580
May 8, 2026	85.20	87.50	83.60	83.90	83.81	-3.40%	7,147,259
May 7, 2026	83.10	87.28	82.47	86.85	86.76	4.25%	7,430,348
May 6, 2026	83.63	84.48	80.12	83.31	83.22	1.18%	9,371,004
Apr 30, 2026	76.30	85.00	76.30	82.34	82.25	12.78%	14,459,690
Apr 29, 2026	71.40	75.30	71.21	73.01	72.93	1.02%	9,301,100
Apr 28, 2026	70.99	74.15	70.10	72.27	72.19	1.87%	9,872,180
Apr 27, 2026	71.20	75.68	70.04	70.94	70.87	3.91%	11,085,020
Apr 24, 2026	68.80	72.90	68.10	68.27	68.20	-1.13%	7,570,200
Apr 23, 2026	72.00	72.65	68.35	69.05	68.98	-4.40%	8,656,981
Apr 22, 2026	67.34	73.19	66.81	72.23	72.15	6.69%	9,821,580
Apr 21, 2026	67.90	69.35	67.29	67.70	67.63	-1.37%	5,877,289
Apr 20, 2026	69.17	69.99	67.44	68.64	68.57	-0.77%	8,047,200
Apr 17, 2026	68.50	71.71	66.60	69.17	69.10	1.75%	11,251,630
Apr 16, 2026	65.50	69.20	65.00	67.98	67.91	5.30%	10,367,190
Apr 15, 2026	67.00	67.49	64.10	64.56	64.49	-2.90%	8,278,180
Apr 14, 2026	68.00	68.15	66.00	66.49	66.42	0.14%	7,260,136
Apr 13, 2026	66.99	67.98	65.50	66.40	66.33	-1.38%	7,772,566
Apr 10, 2026	69.88	70.10	67.00	67.33	67.26	-3.28%	10,898,940
Apr 9, 2026	60.01	71.77	59.60	69.61	69.54	14.43%	17,225,580
Apr 8, 2026	58.90	60.88	57.85	60.83	60.77	6.03%	7,750,584
Apr 7, 2026	57.48	58.66	56.52	57.37	57.31	-0.17%	5,544,866