Shenglan Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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