Shangshui Smartech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	65.86	77.81	63.02	71.89	71.89	6.02%	11,629,992
Oct 8, 2026	55.00	67.82	53.82	67.81	67.81	19.98%	9,724,528
Sep 30, 2026	54.50	58.84	53.30	56.52	56.52	9.92%	8,282,339
Sep 29, 2026	42.99	51.42	42.99	51.42	51.42	20.00%	2,940,105
Sep 28, 2026	45.22	45.22	42.42	42.85	42.85	-3.95%	856,833
Sep 24, 2026	45.30	45.31	44.37	44.61	44.61	-1.48%	613,540
Sep 23, 2026	45.40	45.57	44.76	45.28	45.28	-0.33%	856,641
Sep 22, 2026	45.77	46.30	45.21	45.43	45.43	-1.24%	1,072,841
Sep 21, 2026	46.03	46.48	45.40	46.00	46.00	-0.67%	1,239,497
Sep 18, 2026	43.89	46.88	43.89	46.31	46.31	5.63%	2,205,623
Sep 17, 2026	44.90	45.17	43.80	43.84	43.84	-2.71%	1,213,748
Sep 16, 2026	44.89	45.98	44.21	45.06	45.06	-0.57%	1,893,541
Sep 15, 2026	43.59	46.30	43.20	45.32	45.32	3.87%	2,835,355
Sep 14, 2026	40.84	45.63	40.80	43.63	43.63	6.26%	2,178,088
Sep 11, 2026	41.78	41.89	40.50	41.06	41.06	-2.45%	693,900
Sep 10, 2026	43.28	43.28	42.02	42.09	42.09	-2.57%	506,100
Sep 9, 2026	43.38	43.78	42.82	43.20	43.20	-0.48%	584,000
Sep 8, 2026	44.40	44.40	43.18	43.41	43.41	-2.27%	893,000
Sep 7, 2026	45.13	45.13	44.36	44.42	44.42	-0.85%	589,690
Sep 4, 2026	45.24	46.28	44.69	44.80	44.80	-0.95%	760,500
Sep 3, 2026	45.69	46.57	44.90	45.23	45.23	-1.03%	678,500
Sep 2, 2026	46.40	46.40	45.10	45.70	45.70	-1.99%	770,433
Sep 1, 2026	46.50	46.98	46.20	46.63	46.63	-0.26%	508,945
Aug 31, 2026	46.45	46.89	45.90	46.75	46.75	-1.16%	797,400
Aug 28, 2026	47.03	48.80	47.03	47.30	47.30	-0.73%	791,815
Aug 27, 2026	46.82	47.78	46.22	47.65	47.65	1.73%	1,015,012
Aug 26, 2026	47.57	47.66	46.07	46.84	46.84	-4.51%	1,445,004
Aug 25, 2026	47.88	49.30	47.60	49.05	49.05	0.29%	1,061,790
Aug 24, 2026	48.50	51.14	48.26	48.91	48.91	0.72%	1,612,699
Aug 21, 2026	47.50	48.63	46.90	48.56	48.56	1.57%	730,343
Aug 20, 2026	48.74	48.88	47.60	47.81	47.81	-0.15%	650,985
Aug 19, 2026	50.50	50.72	47.72	47.88	47.88	-6.10%	1,096,420
Aug 18, 2026	51.00	52.18	50.30	50.99	50.99	-1.12%	1,074,303
Aug 17, 2026	50.50	51.80	49.88	51.57	51.57	1.72%	1,366,700
Aug 14, 2026	49.17	51.03	49.10	50.70	50.70	2.63%	1,668,021
Aug 13, 2026	49.88	50.95	49.40	49.40	49.40	-0.76%	1,263,999
Aug 12, 2026	49.69	50.20	49.53	49.78	49.78	-0.18%	871,828
Aug 11, 2026	49.89	50.84	48.89	49.87	49.87	-0.04%	1,174,352
Aug 10, 2026	50.25	50.26	48.89	49.89	49.89	-0.14%	970,024
Aug 7, 2026	49.24	50.27	48.72	49.96	49.96	0.91%	1,211,830
Aug 6, 2026	49.99	50.27	48.76	49.51	49.51	-1.26%	1,191,658
Aug 5, 2026	49.25	50.22	48.80	50.14	50.14	2.10%	1,230,179
Aug 4, 2026	48.26	49.90	48.06	49.11	49.11	1.76%	1,159,700
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