Shijihengtong Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	36.14	36.51	35.57	35.62	35.62	-2.70%	3,697,776
May 19, 2026	35.41	37.00	35.02	36.61	36.61	2.75%	4,957,561
May 18, 2026	34.88	35.78	34.88	35.63	35.63	1.80%	3,441,034
May 15, 2026	35.22	35.99	34.80	35.00	35.00	0.26%	3,527,400
May 14, 2026	36.74	37.04	34.91	34.91	34.91	-3.83%	4,166,975
May 13, 2026	34.90	36.85	34.80	36.30	36.30	3.42%	5,939,186
May 12, 2026	35.87	36.23	34.99	35.10	35.10	-2.66%	4,342,432
May 11, 2026	35.92	36.30	35.48	36.06	36.06	1.04%	5,427,604
May 8, 2026	36.02	36.50	35.30	35.69	35.69	0.22%	7,135,322
May 7, 2026	33.95	35.71	33.71	35.61	35.61	4.80%	7,702,995
May 6, 2026	33.25	34.80	33.25	33.98	33.98	3.13%	5,641,878
Apr 30, 2026	33.13	33.29	32.70	32.95	32.95	-	2,883,254
Apr 29, 2026	32.60	33.60	32.56	32.95	32.95	0.12%	4,251,776
Apr 28, 2026	33.46	34.37	32.71	32.91	32.91	2.84%	7,753,033
Apr 27, 2026	31.80	32.09	30.81	32.00	32.00	0.13%	4,102,000
Apr 24, 2026	32.88	33.19	31.32	31.96	31.96	-4.11%	5,703,826
Apr 23, 2026	33.79	34.23	33.02	33.33	33.33	-1.97%	3,926,310
Apr 22, 2026	33.81	34.25	33.55	34.00	34.00	0.09%	3,877,120
Apr 21, 2026	34.53	34.97	33.74	33.97	33.97	-1.96%	4,512,519
Apr 20, 2026	34.48	34.87	34.26	34.65	34.65	-0.23%	4,426,900
Apr 17, 2026	35.54	35.61	34.55	34.73	34.73	-2.74%	5,325,810
Apr 16, 2026	33.93	35.80	33.77	35.71	35.71	5.87%	8,566,739
Apr 15, 2026	34.48	34.55	33.63	33.73	33.73	-1.89%	3,820,122
Apr 14, 2026	35.00	35.00	33.98	34.38	34.38	1.03%	4,372,293
Apr 13, 2026	33.30	34.43	33.23	34.03	34.03	0.74%	4,756,800
Apr 10, 2026	34.25	34.66	33.70	33.78	33.78	-0.30%	6,148,530
Apr 9, 2026	34.38	34.91	33.42	33.88	33.88	-2.81%	6,168,890
Apr 8, 2026	33.14	35.05	33.06	34.86	34.86	8.50%	9,162,075
Apr 7, 2026	32.28	32.63	31.38	32.13	32.13	-0.34%	4,797,761
Apr 3, 2026	33.79	34.00	32.22	32.24	32.24	-3.50%	5,584,839
Apr 2, 2026	35.47	35.50	33.07	33.41	33.41	-6.73%	8,378,442
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