Shangshui Smartech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	47.10	48.40	47.10	48.26	48.26	1.49%	1,039,020
Jul 31, 2026	47.08	48.76	47.08	47.55	47.55	1.82%	1,322,823
Jul 30, 2026	46.94	48.10	46.22	46.70	46.70	-1.33%	1,240,138
Jul 29, 2026	47.88	47.88	45.71	47.33	47.33	0.62%	1,140,588
Jul 28, 2026	46.70	48.55	46.66	47.04	47.04	-1.75%	1,310,284
Jul 27, 2026	45.67	47.94	45.58	47.88	47.88	4.75%	1,389,029
Jul 24, 2026	46.70	46.97	45.59	45.71	45.71	-3.61%	995,505
Jul 23, 2026	45.22	47.65	45.01	47.42	47.42	4.27%	1,423,131
Jul 22, 2026	45.60	47.30	45.13	45.48	45.48	-1.30%	1,169,245
Jul 21, 2026	45.03	46.46	41.88	46.08	46.08	2.97%	1,576,372
Jul 20, 2026	48.07	48.79	43.99	44.75	44.75	-6.91%	1,618,175
Jul 17, 2026	51.51	51.51	47.70	48.07	48.07	-5.54%	1,233,600
Jul 16, 2026	50.02	52.00	49.70	50.89	50.89	0.37%	951,623
Jul 15, 2026	52.50	52.50	50.43	50.70	50.70	-3.34%	1,141,770
Jul 14, 2026	52.00	52.67	50.50	52.45	52.45	0.27%	1,301,671
Jul 13, 2026	56.68	56.68	52.01	52.31	52.31	-7.63%	1,918,061
Jul 10, 2026	56.60	58.10	56.01	56.63	56.63	-0.26%	1,809,279
Jul 9, 2026	57.25	57.56	54.00	56.78	56.78	-0.91%	2,004,466
Jul 8, 2026	60.38	60.60	55.66	57.30	57.30	-4.37%	2,490,811
Jul 7, 2026	61.00	63.00	59.76	59.92	59.92	-2.49%	1,692,483
Jul 6, 2026	64.66	65.88	61.39	61.45	61.45	-5.94%	2,588,108
Jul 3, 2026	68.61	70.58	65.30	65.33	65.33	-4.32%	3,491,245
Jul 2, 2026	67.33	69.60	66.00	68.28	68.28	0.74%	3,567,290
Jul 1, 2026	71.00	74.99	67.25	67.78	67.78	-2.43%	6,038,715
Jun 30, 2026	57.65	69.47	57.30	69.47	69.47	20.00%	4,461,354
Jun 29, 2026	57.31	59.10	57.11	57.89	57.89	0.28%	1,299,148
Jun 26, 2026	60.55	60.88	57.67	57.73	57.73	-5.35%	1,630,277
Jun 25, 2026	63.20	64.20	60.27	60.99	60.99	-4.01%	1,980,456
Jun 24, 2026	63.17	64.68	62.49	63.54	63.54	0.40%	1,348,587
Jun 23, 2026	63.70	64.68	62.75	63.29	63.29	-1.33%	1,235,886
Jun 22, 2026	64.50	64.54	62.61	64.14	64.14	-0.59%	1,455,362
Jun 18, 2026	63.00	64.95	62.51	64.52	64.52	1.67%	1,740,187
Jun 17, 2026	65.10	65.95	62.96	63.46	63.46	-3.98%	2,406,806
Jun 16, 2026	63.25	66.50	62.46	66.09	66.09	5.07%	2,484,856
Jun 15, 2026	61.00	63.88	60.87	62.90	62.90	3.97%	1,754,221
Jun 12, 2026	60.50	61.40	59.48	60.50	60.50	1.34%	1,434,779
Jun 11, 2026	59.70	60.52	58.77	59.70	59.70	-1.00%	1,632,988
Jun 10, 2026	62.14	62.68	59.63	60.30	60.30	-3.94%	1,919,970
Jun 9, 2026	64.80	64.89	62.18	62.77	62.77	-2.12%	1,850,328
Jun 8, 2026	66.00	66.99	63.36	64.13	64.13	-5.88%	1,859,350
Jun 5, 2026	66.00	69.42	63.00	68.61	68.14	3.52%	3,117,608
Jun 4, 2026	67.20	67.61	65.55	66.28	65.83	-1.69%	1,486,501
Jun 3, 2026	67.50	68.24	66.56	67.42	66.96	-0.19%	1,523,845
Jun 2, 2026	68.99	68.99	65.50	67.55	67.09	-2.79%	2,211,162
Jun 1, 2026	69.48	70.80	68.55	69.49	69.01	0.81%	1,688,153
May 29, 2026	75.31	75.31	67.44	68.93	68.46	-6.74%	3,085,169
May 28, 2026	72.20	74.30	72.20	73.91	73.40	1.25%	1,924,570
May 27, 2026	73.50	75.30	72.50	73.00	72.50	-1.23%	2,264,943
May 26, 2026	77.19	77.55	72.20	73.91	73.40	-5.19%	3,523,914
May 25, 2026	85.06	85.99	77.01	77.96	77.43	-8.35%	5,558,766