Shenglan Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	95.89	96.00	91.30	94.42	-	0.91%	2,903,400
May 26, 2026	94.00	96.38	91.00	93.57	93.57	-1.82%	5,847,681
May 25, 2026	99.96	99.96	93.49	95.30	95.30	-3.54%	7,846,881
May 22, 2026	95.89	103.00	94.50	98.80	98.80	5.67%	8,159,772
May 21, 2026	107.70	109.10	93.15	93.50	93.50	-12.62%	13,398,880
May 20, 2026	103.80	109.99	98.76	107.01	107.01	3.47%	9,962,015
May 19, 2026	98.00	104.18	96.11	103.42	103.42	6.02%	7,988,258
May 18, 2026	94.20	99.50	92.71	97.55	97.55	2.70%	6,124,381
May 15, 2026	96.99	99.58	93.00	94.99	94.99	-2.07%	7,944,855
May 14, 2026	96.20	102.92	93.60	97.00	97.00	1.65%	9,703,876
May 13, 2026	89.00	95.80	86.32	95.43	95.43	5.73%	8,747,755
May 12, 2026	90.91	95.42	89.30	90.26	90.26	-2.42%	7,666,154
May 11, 2026	83.90	94.01	82.25	92.50	92.50	10.25%	10,627,580
May 8, 2026	85.20	87.50	83.60	83.90	83.90	-3.40%	7,147,259
May 7, 2026	83.10	87.28	82.47	86.85	86.85	4.25%	7,430,348
May 6, 2026	83.63	84.48	80.12	83.31	83.31	1.18%	9,371,004
Apr 30, 2026	76.30	85.00	76.30	82.34	82.34	12.78%	14,459,690
Apr 29, 2026	71.40	75.30	71.21	73.01	73.01	1.02%	9,301,100
Apr 28, 2026	70.99	74.15	70.10	72.27	72.27	1.87%	9,872,180
Apr 27, 2026	71.20	75.68	70.04	70.94	70.94	3.91%	11,085,020
Apr 24, 2026	68.80	72.90	68.10	68.27	68.27	-1.13%	7,570,200
Apr 23, 2026	72.00	72.65	68.35	69.05	69.05	-4.40%	8,656,981
Apr 22, 2026	67.34	73.19	66.81	72.23	72.23	6.69%	9,821,580
Apr 21, 2026	67.90	69.35	67.29	67.70	67.70	-1.37%	5,877,289
Apr 20, 2026	69.17	69.99	67.44	68.64	68.64	-0.77%	8,047,200
Apr 17, 2026	68.50	71.71	66.60	69.17	69.17	1.75%	11,251,630
Apr 16, 2026	65.50	69.20	65.00	67.98	67.98	5.30%	10,367,190
Apr 15, 2026	67.00	67.49	64.10	64.56	64.56	-2.90%	8,278,180
Apr 14, 2026	68.00	68.15	66.00	66.49	66.49	0.14%	7,260,136
Apr 13, 2026	66.99	67.98	65.50	66.40	66.40	-1.38%	7,772,566
Apr 10, 2026	69.88	70.10	67.00	67.33	67.33	-3.28%	10,898,940
Apr 9, 2026	60.01	71.77	59.60	69.61	69.61	14.43%	17,225,580
Apr 8, 2026	58.90	60.88	57.85	60.83	60.83	6.03%	7,750,584
Apr 7, 2026	57.48	58.66	56.52	57.37	57.37	-0.17%	5,544,866
Apr 3, 2026	55.75	59.57	55.00	57.47	57.47	5.16%	10,095,700
Apr 2, 2026	53.99	56.88	53.19	54.65	54.65	-1.78%	8,983,576
Apr 1, 2026	54.12	55.88	53.90	55.64	55.64	4.49%	8,743,292
Mar 31, 2026	52.10	55.80	51.53	53.25	53.25	1.53%	6,636,052
Mar 30, 2026	51.82	53.05	51.52	52.45	52.45	-0.83%	3,972,500
Mar 27, 2026	52.53	53.68	51.51	52.89	52.89	0.08%	3,786,591
Mar 26, 2026	53.08	55.10	51.50	52.85	52.85	0.69%	6,484,200
Mar 25, 2026	50.07	54.26	50.05	52.49	52.49	4.56%	6,118,317
Mar 24, 2026	49.84	50.65	47.89	50.20	50.20	3.29%	5,596,495
Mar 23, 2026	51.10	52.51	48.20	48.60	48.60	-7.46%	7,523,200
Mar 20, 2026	54.41	55.46	52.50	52.52	52.52	-2.00%	5,391,100
Mar 19, 2026	55.70	56.17	53.15	53.59	53.59	-5.32%	5,115,731
Mar 18, 2026	55.51	57.35	54.20	56.60	56.60	3.28%	5,784,961
Mar 17, 2026	57.74	58.20	54.60	54.80	54.80	-4.75%	6,497,700
Mar 16, 2026	57.84	58.17	56.00	57.53	57.53	-1.12%	4,249,131
Mar 13, 2026	58.47	59.22	57.55	58.18	58.18	-2.02%	6,524,672