Shenglan Technology Co., Ltd. (SHE:300843)
China · Delayed Price · Currency is CNY 77.16
-4.95 (-6.03%)
Oct 30, 2026, 3:04 PM CST
Shenglan Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 90.00 | 90.00 | 76.60 | 77.16 | 77.16 | -6.03% | 5,296,023 |
| Oct 29, 2026 | 89.28 | 89.79 | 81.80 | 82.11 | 82.11 | -8.47% | 4,388,709 |
| Oct 28, 2026 | 86.10 | 91.63 | 84.70 | 89.71 | 89.71 | 5.74% | 5,151,285 |
| Oct 27, 2026 | 90.30 | 92.09 | 84.00 | 84.84 | 84.84 | -5.02% | 4,761,828 |
| Oct 26, 2026 | 93.50 | 94.70 | 88.79 | 89.32 | 89.32 | -5.19% | 3,990,566 |
| Oct 23, 2026 | 90.00 | 95.00 | 84.10 | 94.21 | 94.21 | 1.54% | 6,321,288 |
| Oct 22, 2026 | 99.80 | 100.75 | 92.78 | 92.78 | 92.78 | -6.97% | 4,542,797 |
| Oct 21, 2026 | 98.98 | 103.30 | 98.98 | 99.73 | 99.73 | 0.67% | 3,258,185 |
| Oct 20, 2026 | 95.24 | 101.99 | 94.08 | 99.07 | 99.07 | 2.98% | 3,688,200 |
| Oct 19, 2026 | 99.92 | 101.20 | 92.70 | 96.30 | 96.20 | -4.98% | 4,540,433 |
| Oct 16, 2026 | 104.80 | 105.50 | 100.21 | 101.35 | 101.24 | -0.85% | 3,280,381 |
| Oct 15, 2026 | 104.93 | 104.93 | 99.71 | 102.22 | 102.11 | -5.42% | 4,936,193 |
| Oct 14, 2026 | 112.00 | 113.81 | 107.77 | 108.08 | 107.97 | -4.06% | 3,332,439 |
| Oct 13, 2026 | 108.50 | 114.30 | 102.54 | 112.65 | 112.53 | 1.72% | 5,711,084 |
| Oct 12, 2026 | 117.93 | 118.52 | 110.28 | 110.75 | 110.63 | -4.76% | 3,399,243 |
| Oct 9, 2026 | 119.44 | 120.00 | 107.44 | 116.28 | 116.16 | -3.19% | 6,919,101 |
| Oct 8, 2026 | 120.50 | 127.66 | 118.60 | 120.11 | 119.99 | 0.25% | 5,893,783 |
| Sep 30, 2026 | 121.39 | 123.99 | 118.11 | 119.81 | 119.69 | 0.55% | 7,147,788 |
| Sep 29, 2026 | 116.82 | 120.42 | 115.15 | 119.16 | 119.04 | 1.93% | 4,478,287 |
| Sep 28, 2026 | 120.59 | 122.32 | 114.60 | 116.90 | 116.78 | -4.89% | 6,364,299 |
| Sep 24, 2026 | 133.34 | 133.94 | 122.40 | 122.91 | 122.78 | -8.92% | 9,315,448 |
| Sep 23, 2026 | 137.08 | 137.79 | 132.32 | 134.94 | 134.80 | -1.14% | 5,350,261 |
| Sep 22, 2026 | 144.63 | 146.00 | 135.69 | 136.50 | 136.36 | -4.66% | 7,353,871 |
| Sep 21, 2026 | 146.00 | 147.88 | 142.18 | 143.17 | 143.02 | -1.13% | 4,951,116 |
| Sep 18, 2026 | 144.00 | 146.66 | 141.00 | 144.81 | 144.66 | 1.98% | 6,402,452 |
| Sep 17, 2026 | 138.80 | 145.28 | 138.00 | 142.00 | 141.85 | 1.98% | 6,039,447 |
| Sep 16, 2026 | 133.12 | 141.48 | 132.85 | 139.24 | 139.10 | 5.09% | 7,302,923 |
| Sep 15, 2026 | 131.07 | 136.50 | 129.50 | 132.50 | 132.36 | -0.29% | 4,653,616 |
| Sep 14, 2026 | 128.53 | 135.83 | 122.51 | 132.88 | 132.74 | 3.35% | 6,506,708 |
| Sep 11, 2026 | 126.00 | 130.18 | 122.28 | 128.57 | 128.44 | 1.47% | 6,139,948 |
| Sep 10, 2026 | 123.87 | 128.68 | 122.77 | 126.71 | 126.58 | 1.69% | 4,755,819 |
| Sep 9, 2026 | 127.00 | 128.22 | 123.77 | 124.61 | 124.48 | -0.91% | 3,566,768 |
| Sep 8, 2026 | 128.68 | 131.71 | 124.49 | 125.75 | 125.62 | -1.68% | 5,126,930 |
| Sep 7, 2026 | 124.91 | 129.98 | 123.10 | 127.90 | 127.77 | 4.33% | 5,734,170 |
| Sep 4, 2026 | 130.00 | 130.67 | 121.00 | 122.59 | 122.46 | -4.67% | 6,564,311 |
| Sep 3, 2026 | 127.12 | 132.32 | 124.25 | 128.60 | 128.47 | 1.74% | 5,956,258 |
| Sep 2, 2026 | 124.98 | 129.72 | 124.20 | 126.40 | 126.27 | -0.47% | 5,486,035 |
| Sep 1, 2026 | 138.46 | 139.46 | 126.60 | 127.00 | 126.87 | -8.18% | 8,048,775 |
| Aug 31, 2026 | 130.55 | 139.98 | 129.86 | 138.32 | 138.18 | 2.84% | 6,934,204 |
| Aug 28, 2026 | 138.00 | 140.23 | 134.00 | 134.50 | 134.36 | -2.17% | 5,766,966 |
| Aug 27, 2026 | 133.00 | 139.80 | 131.05 | 137.49 | 137.35 | 5.55% | 8,402,507 |
| Aug 26, 2026 | 135.32 | 136.14 | 125.50 | 130.26 | 130.12 | -3.70% | 7,455,419 |
| Aug 25, 2026 | 127.21 | 141.18 | 127.21 | 135.27 | 135.13 | 2.24% | 8,952,957 |
| Aug 24, 2026 | 142.98 | 144.00 | 125.28 | 132.31 | 132.17 | -5.15% | 10,890,758 |
| Aug 21, 2026 | 145.35 | 145.79 | 137.68 | 139.50 | 139.36 | -4.04% | 9,443,173 |
| Aug 20, 2026 | 132.45 | 147.26 | 132.45 | 145.38 | 145.23 | 10.08% | 12,385,775 |
| Aug 19, 2026 | 130.83 | 143.07 | 128.50 | 132.07 | 131.93 | -3.09% | 13,085,540 |
| Aug 18, 2026 | 129.58 | 138.50 | 126.20 | 136.28 | 136.14 | 5.33% | 9,523,392 |
| Aug 17, 2026 | 121.65 | 129.45 | 121.20 | 129.38 | 129.25 | 6.35% | 7,707,845 |
| Aug 14, 2026 | 123.10 | 125.10 | 117.69 | 121.65 | 121.52 | -0.90% | 7,997,648 |