Shijihengtong Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	27.13	27.97	26.76	27.03	27.03	0.22%	2,173,500
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%	3,358,830
Sep 22, 2026	27.27	29.06	27.18	28.28	28.28	4.05%	5,761,117
Sep 21, 2026	26.60	27.22	26.50	27.18	27.18	2.92%	1,630,099
Sep 18, 2026	26.39	26.65	26.16	26.41	26.41	1.27%	1,713,546
Sep 17, 2026	26.22	26.38	25.60	26.08	26.08	0.15%	1,607,158
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%	2,448,254
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