Shenglan Technology Co., Ltd. (SHE:300843)
China · Delayed Price · Currency is CNY 132.31
-7.19 (-5.15%)
Aug 24, 2026, 3:04 PM CST
Shenglan Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 142.98 | 144.00 | 125.28 | 132.31 | 132.31 | -5.15% | 10,892,558 |
| Aug 21, 2026 | 145.35 | 145.79 | 137.68 | 139.50 | 139.50 | -4.04% | 9,444,473 |
| Aug 20, 2026 | 132.45 | 147.26 | 132.45 | 145.38 | 145.38 | 10.08% | 12,387,975 |
| Aug 19, 2026 | 130.83 | 143.07 | 128.50 | 132.07 | 132.07 | -3.09% | 13,086,340 |
| Aug 18, 2026 | 129.58 | 138.50 | 126.20 | 136.28 | 136.28 | 5.33% | 9,524,292 |
| Aug 17, 2026 | 121.65 | 129.45 | 121.20 | 129.38 | 129.38 | 6.35% | 7,707,845 |
| Aug 14, 2026 | 123.10 | 125.10 | 117.69 | 121.65 | 121.65 | -0.90% | 7,998,248 |
| Aug 13, 2026 | 129.00 | 132.00 | 122.41 | 122.76 | 122.76 | -2.13% | 9,795,013 |
| Aug 12, 2026 | 122.21 | 127.70 | 121.00 | 125.43 | 125.43 | 1.19% | 7,414,047 |
| Aug 11, 2026 | 124.35 | 127.86 | 118.51 | 123.95 | 123.95 | 2.18% | 10,378,569 |
| Aug 10, 2026 | 119.09 | 122.77 | 111.88 | 121.31 | 121.31 | 2.83% | 7,509,224 |
| Aug 7, 2026 | 115.95 | 121.99 | 113.88 | 117.97 | 117.97 | 1.31% | 7,786,899 |
| Aug 6, 2026 | 114.00 | 119.11 | 112.30 | 116.44 | 116.44 | -0.69% | 7,108,284 |
| Aug 5, 2026 | 113.68 | 119.34 | 110.77 | 117.25 | 117.25 | 4.18% | 9,663,972 |
| Aug 4, 2026 | 99.00 | 114.58 | 96.01 | 112.55 | 112.55 | 17.88% | 11,569,208 |
| Aug 3, 2026 | 102.62 | 105.20 | 94.01 | 95.48 | 95.48 | -6.68% | 6,646,777 |
| Jul 31, 2026 | 110.50 | 112.58 | 102.04 | 102.31 | 102.31 | 5.46% | 10,218,602 |
| Jul 30, 2026 | 106.20 | 107.58 | 93.68 | 97.01 | 97.01 | -10.39% | 9,548,446 |
| Jul 29, 2026 | 116.21 | 117.61 | 101.56 | 108.26 | 108.26 | -7.14% | 9,888,752 |
| Jul 28, 2026 | 124.50 | 129.00 | 114.90 | 116.58 | 116.58 | -8.92% | 9,023,300 |
| Jul 27, 2026 | 114.62 | 128.65 | 114.18 | 128.00 | 128.00 | 12.78% | 9,813,420 |
| Jul 24, 2026 | 113.12 | 120.33 | 112.02 | 113.50 | 113.50 | -1.92% | 6,193,000 |
| Jul 23, 2026 | 121.72 | 125.00 | 114.66 | 115.72 | 115.72 | -3.89% | 8,641,690 |
| Jul 22, 2026 | 112.23 | 132.00 | 109.00 | 120.40 | 120.40 | 7.52% | 11,568,747 |
| Jul 21, 2026 | 100.08 | 112.25 | 82.80 | 111.98 | 111.98 | 14.44% | 13,474,752 |
| Jul 20, 2026 | 110.16 | 119.96 | 93.00 | 97.85 | 97.85 | -7.19% | 9,870,513 |
| Jul 17, 2026 | 122.39 | 122.84 | 104.00 | 105.43 | 105.43 | -13.93% | 7,329,571 |
| Jul 16, 2026 | 125.27 | 130.69 | 119.58 | 122.50 | 122.50 | -3.76% | 4,617,284 |
| Jul 15, 2026 | 136.48 | 138.43 | 125.66 | 127.29 | 127.29 | -4.37% | 4,437,300 |
| Jul 14, 2026 | 131.38 | 135.85 | 126.62 | 133.11 | 133.11 | 3.35% | 6,782,093 |
| Jul 13, 2026 | 141.00 | 145.68 | 127.00 | 128.80 | 128.80 | -9.78% | 7,770,400 |
| Jul 10, 2026 | 150.45 | 154.94 | 142.54 | 142.77 | 142.77 | -3.99% | 5,528,900 |
| Jul 9, 2026 | 147.40 | 150.00 | 139.00 | 148.71 | 148.71 | 0.89% | 6,500,717 |
| Jul 8, 2026 | 145.00 | 152.29 | 138.50 | 147.40 | 147.40 | 2.04% | 6,670,800 |
| Jul 7, 2026 | 148.94 | 151.99 | 140.58 | 144.46 | 144.46 | -3.92% | 5,961,600 |
| Jul 6, 2026 | 152.86 | 160.88 | 143.03 | 150.36 | 150.36 | -0.73% | 7,509,800 |
| Jul 3, 2026 | 152.00 | 161.55 | 150.71 | 151.46 | 151.46 | -0.22% | 6,431,000 |
| Jul 2, 2026 | 158.08 | 165.99 | 150.50 | 151.80 | 151.80 | -4.83% | 7,267,924 |
| Jul 1, 2026 | 163.58 | 172.00 | 156.31 | 159.50 | 159.50 | 2.08% | 9,815,200 |
| Jun 30, 2026 | 140.60 | 158.00 | 138.08 | 156.25 | 156.25 | 11.04% | 8,255,301 |
| Jun 29, 2026 | 136.58 | 147.86 | 134.50 | 140.72 | 140.72 | 2.44% | 7,051,369 |
| Jun 26, 2026 | 140.51 | 142.68 | 133.88 | 137.37 | 137.37 | -2.57% | 6,793,581 |
| Jun 25, 2026 | 144.00 | 145.72 | 140.51 | 140.99 | 140.99 | -2.26% | 7,513,500 |
| Jun 24, 2026 | 129.50 | 147.50 | 129.00 | 144.25 | 144.25 | 9.45% | 9,296,271 |
| Jun 23, 2026 | 136.72 | 137.29 | 128.83 | 131.80 | 131.80 | -1.56% | 10,159,482 |
| Jun 22, 2026 | 128.68 | 137.88 | 128.68 | 133.89 | 133.89 | 5.59% | 9,726,220 |
| 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 |