Shijihengtong Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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