Shangshui Smartech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	68.99	68.99	65.50	67.55	67.55	-2.79%	2,211,162
Jun 1, 2026	69.48	70.80	68.55	69.49	69.49	0.81%	1,688,153
May 29, 2026	75.31	75.31	67.44	68.93	68.93	-6.74%	3,085,169
May 28, 2026	72.20	74.30	72.20	73.91	73.91	1.25%	1,924,570
May 27, 2026	73.50	75.30	72.50	73.00	73.00	-1.23%	2,264,943
May 26, 2026	77.19	77.55	72.20	73.91	73.91	-5.19%	3,523,914
May 25, 2026	85.06	85.99	77.01	77.96	77.96	-8.35%	5,558,766
May 22, 2026	82.54	88.60	82.52	85.06	85.06	3.08%	5,331,519
May 21, 2026	88.12	91.98	82.08	82.52	82.52	-8.24%	6,488,531
May 20, 2026	83.14	89.95	82.00	89.93	89.93	6.22%	6,921,575
May 19, 2026	89.33	96.00	84.50	84.66	84.66	-4.89%	5,831,175
May 18, 2026	81.11	90.06	81.11	89.01	89.01	8.62%	6,335,512
May 15, 2026	81.01	87.50	80.69	81.95	81.95	2.07%	4,629,843
May 14, 2026	84.91	84.93	80.15	80.29	80.29	-5.37%	2,987,449
May 13, 2026	86.03	86.05	83.30	84.85	84.85	-1.28%	3,018,799
May 12, 2026	87.01	88.28	84.40	85.95	85.95	-1.21%	3,570,498
May 11, 2026	89.49	91.96	85.58	87.00	87.00	-3.75%	5,247,626
May 8, 2026	87.16	91.39	86.68	90.39	90.39	2.54%	4,641,333
May 7, 2026	85.19	89.00	85.17	88.15	88.15	3.47%	4,206,285
May 6, 2026	82.30	86.77	82.30	85.19	85.19	3.88%	4,815,652
Apr 30, 2026	81.66	82.80	78.81	82.01	82.01	-1.07%	4,616,354
Apr 29, 2026	75.05	84.33	75.05	82.90	82.90	9.04%	5,723,153
Apr 28, 2026	81.70	81.71	75.81	76.03	76.03	-9.36%	5,026,807
Apr 27, 2026	80.75	84.35	80.00	83.88	83.88	2.66%	4,279,313
Apr 24, 2026	83.05	84.50	80.91	81.71	81.71	-4.90%	4,872,661
Apr 23, 2026	92.00	92.20	85.90	85.92	85.92	-9.28%	7,302,181
Apr 22, 2026	97.08	99.91	93.76	94.71	94.71	-5.31%	8,362,492
Apr 21, 2026	93.77	104.77	91.76	100.02	100.02	3.58%	10,510,160
Apr 20, 2026	92.00	99.45	89.01	96.56	96.56	-6.34%	10,896,790