Shenglan Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	76.30	86.39	76.30	85.07	-	2.11%	4,191,500
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%	7,570,600
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%	5,546,366
Apr 3, 2026	55.75	59.57	55.00	57.47	57.47	5.16%	10,095,800
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
Mar 12, 2026	61.76	61.76	57.92	59.38	59.38	-3.85%	7,996,651
Mar 11, 2026	58.67	63.24	57.92	61.76	61.76	4.86%	20,350,024
Mar 10, 2026	54.50	59.88	54.28	58.90	58.90	9.13%	13,103,769
Mar 9, 2026	51.50	54.49	49.61	53.97	53.97	-1.32%	8,149,172
Mar 6, 2026	52.65	55.35	51.66	54.69	54.69	3.29%	8,938,660
Mar 5, 2026	55.01	55.01	52.13	52.95	52.95	-1.47%	6,499,088
Mar 4, 2026	54.00	56.38	53.51	53.74	53.74	-2.20%	5,896,259
Mar 3, 2026	59.50	59.70	54.58	54.95	54.95	-8.19%	9,172,869
Mar 2, 2026	55.95	61.50	55.75	59.85	59.85	3.12%	12,706,610
Feb 27, 2026	60.00	60.08	56.90	58.04	58.04	-6.01%	11,347,972
Feb 26, 2026	58.82	62.33	57.70	61.75	61.75	4.41%	12,492,977
Feb 25, 2026	57.80	61.76	57.60	59.14	59.14	2.50%	10,348,139
Feb 24, 2026	59.39	60.90	57.00	57.70	57.70	0.10%	6,365,900
Feb 13, 2026	58.50	58.65	57.04	57.64	57.64	-2.39%	5,330,350