Shijihengtong Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	35.36	36.60	35.15	35.82	35.82	3.26%	8,239,005
Mar 31, 2026	35.74	35.85	34.65	34.69	34.69	-3.91%	6,292,995
Mar 30, 2026	35.27	36.18	34.01	36.10	36.10	-1.07%	8,730,722
Mar 27, 2026	36.71	37.95	36.35	36.49	36.49	-0.90%	8,758,184
Mar 26, 2026	37.41	38.56	36.72	36.82	36.82	-1.87%	9,495,089
Mar 25, 2026	37.30	38.28	37.16	37.52	37.52	0.67%	13,103,621
Mar 24, 2026	36.45	37.89	35.01	37.27	37.27	6.24%	14,012,301
Mar 23, 2026	36.15	36.67	34.90	35.08	35.08	-4.41%	9,602,195
Mar 20, 2026	38.22	38.86	36.70	36.70	36.70	-4.48%	11,309,020
Mar 19, 2026	39.52	40.28	38.20	38.42	38.42	-3.44%	17,928,920
Mar 18, 2026	34.01	39.79	34.01	39.79	39.79	19.99%	19,813,967
Mar 17, 2026	34.82	34.98	33.11	33.16	33.16	-4.77%	4,434,648
Mar 16, 2026	34.33	35.00	33.98	34.82	34.82	1.75%	4,409,100
Mar 13, 2026	35.81	36.02	34.17	34.22	34.22	-5.05%	6,612,719
Mar 12, 2026	37.32	38.18	35.95	36.04	36.04	-3.61%	10,418,241
Mar 11, 2026	36.74	38.25	36.74	37.39	37.39	1.85%	15,290,335
Mar 10, 2026	35.55	38.00	35.18	36.71	36.71	3.12%	16,505,280
Mar 9, 2026	33.81	35.76	33.68	35.60	35.60	8.37%	12,685,800
Mar 6, 2026	31.83	32.96	31.73	32.85	32.85	2.66%	2,941,950
Mar 5, 2026	32.43	32.50	31.92	32.00	32.00	0.57%	3,052,319
Mar 4, 2026	31.71	32.33	31.60	31.82	31.82	-0.66%	3,008,250
Mar 3, 2026	33.51	33.84	31.95	32.03	32.03	-4.70%	5,135,965
Mar 2, 2026	34.69	34.96	33.48	33.61	33.61	-5.35%	6,570,767
Feb 27, 2026	34.79	35.92	34.72	35.51	35.51	1.81%	5,928,087
Feb 26, 2026	35.31	35.49	34.81	34.88	34.88	-1.16%	4,936,419
Feb 25, 2026	36.10	36.17	35.14	35.29	35.29	-2.14%	6,231,892
Feb 24, 2026	37.70	37.73	35.67	36.06	36.06	-2.99%	6,198,993
Feb 13, 2026	37.28	38.70	37.15	37.17	37.17	-0.21%	6,179,563
Feb 12, 2026	37.87	37.99	36.96	37.25	37.25	-1.06%	5,905,870
Feb 11, 2026	38.76	39.48	37.65	37.65	37.65	-3.71%	8,143,980
Feb 10, 2026	38.55	40.10	38.01	39.10	39.10	2.20%	11,352,370
Feb 9, 2026	38.48	38.95	37.92	38.26	38.26	0.92%	8,293,173
Feb 6, 2026	37.27	38.85	36.46	37.91	37.91	0.16%	9,069,888
Feb 5, 2026	37.60	38.80	37.17	37.85	37.85	-2.12%	9,109,765
Feb 4, 2026	41.96	42.30	37.75	38.67	38.67	-10.44%	19,220,564
Feb 3, 2026	43.71	45.22	41.10	43.18	43.18	-1.14%	22,640,040
Feb 2, 2026	43.80	50.09	43.20	43.68	43.68	-3.36%	25,717,680
Jan 30, 2026	43.01	45.42	41.90	45.20	45.20	4.56%	20,971,950
Jan 29, 2026	41.03	45.80	40.89	43.23	43.23	3.57%	23,823,397
Jan 28, 2026	40.24	42.80	39.92	41.74	41.74	2.25%	18,616,537
Jan 27, 2026	38.02	41.88	37.50	40.82	40.82	6.05%	19,519,730
Jan 26, 2026	41.01	42.88	37.07	38.49	38.49	4.37%	16,282,010
Jan 23, 2026	36.82	37.24	36.53	36.88	36.88	0.30%	3,860,900
Jan 22, 2026	36.73	37.15	36.46	36.77	36.77	0.11%	2,320,800
Jan 21, 2026	36.11	37.30	36.01	36.73	36.73	0.55%	3,257,021
Jan 20, 2026	37.95	38.27	36.15	36.53	36.53	-3.33%	4,592,500
Jan 19, 2026	37.10	38.59	36.66	37.79	37.79	0.59%	5,707,471
Jan 16, 2026	37.94	38.44	36.95	37.57	37.57	-0.87%	5,109,400
Jan 15, 2026	38.58	39.18	37.20	37.90	37.90	-2.70%	6,419,990
Jan 14, 2026	36.91	39.90	36.80	38.95	38.95	5.30%	11,891,223