Shijihengtong Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	28.29	28.29	27.71	27.73	27.73	-2.22%	1,491,971
Sep 9, 2026	28.81	28.84	28.34	28.36	28.36	-1.90%	1,798,600
Sep 8, 2026	28.71	29.14	28.40	28.91	28.91	0.31%	2,392,848
Sep 7, 2026	28.49	29.49	28.23	28.82	28.82	1.16%	2,448,254
Sep 4, 2026	28.55	29.30	28.31	28.49	28.49	1.03%	2,805,500
Sep 3, 2026	28.47	28.84	28.10	28.20	28.20	-1.05%	1,752,400
Sep 2, 2026	28.51	28.76	28.18	28.50	28.50	-1.28%	1,837,933
Sep 1, 2026	28.60	29.13	28.38	28.87	28.87	0.59%	3,376,752
Aug 31, 2026	27.46	28.98	27.35	28.70	28.70	3.61%	3,275,125
Aug 28, 2026	27.41	28.25	27.28	27.70	27.70	-0.72%	3,149,796
Aug 27, 2026	27.88	28.03	27.62	27.90	27.90	0.07%	1,842,805
Aug 26, 2026	28.04	28.17	27.58	27.88	27.88	-0.61%	1,391,973
Aug 25, 2026	27.36	28.23	27.14	28.05	28.05	1.78%	1,719,300
Aug 24, 2026	28.30	28.30	27.16	27.56	27.56	-2.06%	1,973,512
Aug 21, 2026	28.15	28.34	27.51	28.14	28.14	-0.14%	1,738,440
Aug 20, 2026	28.16	28.54	28.00	28.18	28.18	0.82%	1,948,822
Aug 19, 2026	29.00	29.16	27.89	27.95	27.95	-5.00%	3,031,793
Aug 18, 2026	29.51	29.68	29.01	29.42	29.42	-1.70%	3,035,536
Aug 17, 2026	29.61	30.05	29.15	29.93	29.93	1.11%	4,354,753
Aug 14, 2026	29.51	30.25	28.95	29.60	29.60	-3.01%	7,389,999
Aug 13, 2026	31.80	33.32	30.33	30.52	30.52	1.03%	10,693,246
Aug 12, 2026	29.88	30.36	29.36	30.21	30.21	1.55%	3,445,495
Aug 11, 2026	29.52	30.01	28.90	29.75	29.75	0.61%	2,966,378
Aug 10, 2026	29.24	29.68	28.61	29.57	29.57	1.48%	2,819,748
Aug 7, 2026	29.58	29.58	28.31	29.14	29.14	-1.12%	3,195,790
Aug 6, 2026	29.28	30.22	29.02	29.47	29.47	-1.04%	2,907,162
Aug 5, 2026	29.56	30.45	29.50	29.78	29.78	0.40%	3,753,036
Aug 4, 2026	28.89	30.03	28.89	29.66	29.66	2.77%	3,887,787
Aug 3, 2026	28.39	29.12	27.89	28.86	28.86	2.74%	4,344,219
Jul 31, 2026	26.63	28.96	26.50	28.09	28.09	7.67%	6,166,304
Jul 30, 2026	26.55	27.08	25.82	26.09	26.09	-2.06%	3,075,925
Jul 29, 2026	26.85	27.11	25.88	26.64	26.64	-0.82%	3,315,189
Jul 28, 2026	26.67	27.69	26.55	26.86	26.86	-0.11%	3,204,567
Jul 27, 2026	25.33	26.95	25.04	26.89	26.89	5.91%	4,425,070
Jul 24, 2026	27.30	27.38	25.15	25.39	25.39	-3.64%	4,087,078
Jul 23, 2026	25.61	26.48	25.24	26.35	26.35	1.62%	3,712,979
Jul 22, 2026	26.60	27.15	25.78	25.93	25.93	-0.46%	4,512,548
Jul 21, 2026	25.77	26.17	23.57	26.05	26.05	1.88%	4,365,562
Jul 20, 2026	27.23	27.95	24.90	25.57	25.57	-4.94%	4,217,398
Jul 17, 2026	28.52	28.89	26.50	26.90	26.90	-5.88%	3,543,554
Jul 16, 2026	28.06	29.25	28.01	28.58	28.58	0.35%	2,695,451
Jul 15, 2026	28.75	29.35	28.44	28.48	28.48	-1.45%	2,886,984
Jul 14, 2026	28.40	28.93	26.97	28.90	28.90	1.83%	4,265,554
Jul 13, 2026	30.89	31.45	28.30	28.38	28.38	-9.27%	5,185,377
Jul 10, 2026	30.58	32.18	30.16	31.28	31.28	1.07%	4,997,852
Jul 9, 2026	31.30	31.85	29.76	30.95	30.95	-2.30%	5,475,643
Jul 8, 2026	31.73	32.45	31.20	31.68	31.68	-1.49%	4,212,601
Jul 7, 2026	31.98	32.85	31.42	32.16	32.16	1.32%	4,307,591
Jul 6, 2026	33.21	33.40	31.66	31.74	31.74	-4.83%	4,805,787
Jul 3, 2026	33.13	33.78	32.63	33.35	33.35	0.21%	4,677,881