Shijihengtong Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	37.61	38.04	36.80	36.99	36.99	-1.49%	6,549,031
Jan 12, 2026	36.52	37.94	36.11	37.55	37.55	5.33%	8,341,677
Jan 9, 2026	35.00	35.76	34.90	35.65	35.65	2.00%	3,808,270
Jan 8, 2026	34.51	35.18	34.45	34.95	34.95	1.84%	2,988,129
Jan 7, 2026	34.56	34.86	34.25	34.32	34.32	-1.18%	2,078,600
Jan 6, 2026	34.58	34.90	34.30	34.73	34.73	0.29%	2,451,841
Jan 5, 2026	33.58	34.99	33.42	34.63	34.63	3.25%	4,196,780
Dec 31, 2025	33.03	33.64	32.88	33.54	33.54	1.64%	2,099,720
Dec 30, 2025	33.20	33.62	32.98	33.00	33.00	-0.96%	1,490,250
Dec 29, 2025	33.31	33.41	33.08	33.32	33.32	-0.03%	1,263,044
Dec 26, 2025	33.53	33.76	33.20	33.33	33.33	-0.77%	1,498,733
Dec 25, 2025	33.29	33.69	33.20	33.59	33.59	0.27%	1,351,500
Dec 24, 2025	32.94	33.86	32.83	33.50	33.50	1.42%	1,868,723
Dec 23, 2025	33.81	34.79	32.94	33.03	33.03	0.06%	1,972,158
Dec 22, 2025	33.14	33.56	32.94	33.01	33.01	0.06%	1,250,396
Dec 19, 2025	32.78	33.12	32.73	32.99	32.99	0.83%	924,500
Dec 18, 2025	32.14	33.09	32.01	32.72	32.72	0.93%	1,401,682