Shijihengtong Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	40.88	44.30	39.52	40.99	40.99	-3.55%	22,481,470
Oct 29, 2026	42.54	45.95	42.28	42.50	42.50	-0.49%	24,471,640
Oct 28, 2026	37.47	44.95	37.20	42.71	42.71	14.01%	35,321,952
Oct 27, 2026	38.05	39.66	35.91	37.46	37.46	-2.52%	29,998,061
Oct 26, 2026	33.47	39.17	33.47	38.43	38.43	17.74%	35,805,314
Oct 23, 2026	26.99	32.64	25.86	32.64	32.64	20.00%	17,480,798
Oct 22, 2026	28.00	28.48	27.10	27.20	27.20	-3.82%	6,347,417
Oct 21, 2026	26.00	28.78	26.00	28.28	28.28	8.94%	8,223,552
Oct 20, 2026	24.88	26.38	24.70	25.96	25.96	4.26%	2,909,879
Oct 19, 2026	25.09	25.38	24.18	24.90	24.90	-0.20%	2,326,263
Oct 16, 2026	26.01	26.68	24.87	24.95	24.95	-1.58%	3,226,500
Oct 15, 2026	25.65	27.59	25.35	25.35	25.35	-3.47%	3,959,700
Oct 14, 2026	26.46	26.96	25.95	26.26	26.26	-1.65%	1,759,122
Oct 13, 2026	26.09	26.84	25.50	26.70	26.70	0.19%	2,214,167
Oct 12, 2026	27.02	27.24	26.32	26.65	26.65	-2.31%	2,401,200
Oct 9, 2026	26.30	27.65	24.95	27.28	27.28	3.69%	3,819,135
Oct 8, 2026	26.88	27.22	26.09	26.31	26.31	-2.66%	1,742,600
Sep 30, 2026	27.13	27.97	26.76	27.03	27.03	0.22%	2,173,300
Sep 29, 2026	26.52	27.33	26.25	26.97	26.97	1.81%	1,345,760
Sep 28, 2026	27.32	27.32	26.23	26.49	26.49	-3.00%	1,799,897
Sep 24, 2026	27.85	28.03	27.31	27.31	27.31	-2.18%	1,888,262
Sep 23, 2026	28.29	28.43	27.55	27.92	27.92	-1.27%	3,355,030
Sep 22, 2026	27.27	29.06	27.18	28.28	28.28	4.05%	5,760,517
Sep 21, 2026	26.60	27.22	26.50	27.18	27.18	2.92%	1,629,899
Sep 18, 2026	26.39	26.65	26.16	26.41	26.41	1.27%	1,713,346
Sep 17, 2026	26.22	26.38	25.60	26.08	26.08	0.15%	1,606,758
Sep 16, 2026	25.26	26.18	25.18	26.04	26.04	-0.95%	2,612,929
Sep 15, 2026	26.88	27.02	26.21	26.29	26.29	-1.94%	1,724,431
Sep 14, 2026	26.80	27.10	26.60	26.81	26.81	0.60%	1,534,199
Sep 11, 2026	27.50	27.60	26.37	26.65	26.65	-3.89%	2,715,038
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%	2,447,954
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%	1,751,600
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%	3,376,552
Aug 31, 2026	27.46	28.98	27.35	28.70	28.70	3.61%	3,273,325
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%	1,841,505
Aug 26, 2026	28.04	28.17	27.58	27.88	27.88	-0.61%	1,391,673
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%	1,737,440
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%	3,028,193
Aug 18, 2026	29.51	29.68	29.01	29.42	29.42	-1.70%	3,033,336
Aug 17, 2026	29.61	30.05	29.15	29.93	29.93	1.11%	4,352,953
Aug 14, 2026	29.51	30.25	28.95	29.60	29.60	-3.01%	7,389,999