Shijihengtong Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	34.60	35.48	33.13	33.28	33.28	-4.75%	7,000,425
Jul 1, 2026	34.30	35.26	33.50	34.94	34.94	1.07%	7,259,616
Jun 30, 2026	34.10	35.13	33.32	34.57	34.57	0.67%	5,560,200
Jun 29, 2026	36.35	36.69	34.01	34.34	34.34	-5.50%	7,415,827
Jun 26, 2026	36.97	37.92	36.23	36.34	36.34	-2.78%	7,369,391
Jun 25, 2026	38.70	40.13	37.08	37.38	37.38	-5.53%	10,381,998
Jun 24, 2026	39.03	40.24	37.10	39.57	39.57	-1.10%	12,990,860
Jun 23, 2026	38.70	40.57	38.30	40.01	40.01	1.68%	13,956,877
Jun 22, 2026	37.98	40.28	37.15	39.35	39.35	3.96%	13,670,980
Jun 18, 2026	37.20	38.25	37.01	37.85	37.85	-0.89%	7,314,026
Jun 17, 2026	37.80	38.37	36.41	38.19	38.19	-0.47%	10,657,212
Jun 16, 2026	38.26	38.45	37.20	38.37	38.37	-1.51%	9,274,443
Jun 15, 2026	37.61	39.65	37.60	38.96	38.96	2.12%	14,508,364
Jun 12, 2026	37.91	38.88	37.52	38.15	38.15	2.28%	12,025,185
Jun 11, 2026	38.70	39.11	36.67	37.30	37.30	-2.69%	10,143,102
Jun 10, 2026	38.40	39.37	38.06	38.33	38.33	-4.34%	16,728,930
Jun 9, 2026	35.51	40.07	34.66	40.07	40.07	20.01%	12,424,753
Jun 8, 2026	34.01	34.96	32.79	33.39	33.39	-6.13%	6,866,214
Jun 5, 2026	36.43	36.60	35.53	35.57	35.57	-2.15%	6,734,695
Jun 4, 2026	36.79	37.92	36.00	36.35	36.35	-2.31%	8,990,030
Jun 3, 2026	35.11	37.95	35.01	37.21	37.21	1.28%	16,567,406
Jun 2, 2026	31.72	37.80	31.01	36.74	36.74	16.34%	16,360,580
Jun 1, 2026	30.89	32.57	30.75	31.58	31.58	3.54%	3,109,800
May 29, 2026	32.27	32.47	30.35	30.50	30.50	-5.57%	3,321,212
May 28, 2026	32.02	32.44	30.86	32.30	32.30	1.29%	3,503,574
May 27, 2026	32.92	33.16	31.82	31.89	31.89	-3.10%	2,965,744
May 26, 2026	34.14	34.42	32.37	32.91	32.91	-4.44%	3,871,750
May 25, 2026	34.85	35.28	33.92	34.44	34.44	-0.75%	3,540,537
May 22, 2026	33.78	35.14	33.40	34.70	34.70	4.27%	4,147,960
May 21, 2026	35.81	36.00	33.16	33.28	33.28	-6.57%	4,929,541
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