Shangda Superalloys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	39.30	39.77	38.72	38.77	38.77	-1.27%	6,100,533
Feb 12, 2026	38.40	39.77	38.30	39.27	39.27	2.51%	9,553,908
Feb 11, 2026	38.53	38.80	38.26	38.31	38.31	-0.67%	5,471,985
Feb 10, 2026	39.34	39.39	38.13	38.57	38.57	-1.91%	6,967,423
Feb 9, 2026	39.42	39.85	39.05	39.32	39.32	1.73%	7,693,621
Feb 6, 2026	39.16	40.00	38.60	38.65	38.65	-2.42%	11,090,970
Feb 5, 2026	39.62	40.75	39.43	39.61	39.61	-1.10%	6,262,929
Feb 4, 2026	40.61	40.80	39.60	40.05	40.05	-1.35%	8,210,346
Feb 3, 2026	39.03	40.70	38.70	40.60	40.60	5.29%	13,132,300
Feb 2, 2026	38.81	39.70	38.56	38.56	38.56	-1.23%	8,159,074
Jan 30, 2026	41.06	41.06	38.66	39.04	39.04	-5.86%	15,381,200
Jan 29, 2026	41.00	43.29	40.88	41.47	41.47	1.07%	15,965,723
Jan 28, 2026	41.41	41.60	40.04	41.03	41.03	-1.20%	11,140,150
Jan 27, 2026	40.37	42.00	40.00	41.53	41.53	2.34%	12,667,790
Jan 26, 2026	43.21	43.22	40.09	40.58	40.58	-6.17%	19,286,744
Jan 23, 2026	42.78	44.22	42.26	43.25	43.25	3.10%	23,857,210
Jan 22, 2026	39.61	43.24	39.61	41.95	41.95	5.85%	20,732,080
Jan 21, 2026	39.88	40.18	39.52	39.63	39.63	-1.07%	9,483,300
Jan 20, 2026	41.20	41.80	39.50	40.06	40.06	-3.26%	16,114,580
Jan 19, 2026	41.28	42.13	41.03	41.41	41.41	-0.96%	12,518,234
Jan 16, 2026	42.34	42.76	41.13	41.81	41.81	0.14%	15,483,320
Jan 15, 2026	42.41	42.86	40.67	41.75	41.75	-2.95%	21,098,640
Jan 14, 2026	43.28	45.18	42.62	43.02	43.02	-0.60%	27,234,610
Jan 13, 2026	46.79	46.80	43.28	43.28	43.28	-9.81%	32,607,610
Jan 12, 2026	45.03	50.83	44.20	47.99	47.99	10.75%	43,657,501
Jan 9, 2026	43.00	45.67	42.00	43.33	43.33	3.12%	42,391,810
Jan 8, 2026	39.30	43.01	39.24	42.02	42.02	6.11%	38,413,890
Jan 7, 2026	38.80	40.00	38.34	39.60	39.60	0.94%	22,890,435
Jan 6, 2026	38.38	39.80	37.40	39.23	39.23	1.29%	26,029,541
Jan 5, 2026	39.99	40.07	38.30	38.73	38.73	-1.12%	23,713,663
Dec 31, 2025	38.40	40.13	37.88	39.17	39.17	1.06%	25,491,713
Dec 30, 2025	39.18	41.00	38.41	38.76	38.76	-2.81%	35,346,490
Dec 29, 2025	39.81	40.96	39.22	39.88	39.88	0.20%	37,575,610
Dec 26, 2025	38.88	40.35	37.85	39.80	39.80	3.43%	46,388,127
Dec 25, 2025	35.20	40.57	35.20	38.48	38.48	7.46%	43,920,510
Dec 24, 2025	34.18	36.43	33.50	35.81	35.81	5.32%	25,891,470
Dec 23, 2025	34.36	35.78	33.65	34.00	34.00	0.15%	17,610,129
Dec 22, 2025	34.80	35.10	33.88	33.95	33.95	-2.61%	12,456,210
Dec 19, 2025	34.75	35.66	34.23	34.86	34.86	0.96%	15,296,700
Dec 18, 2025	33.56	35.39	33.43	34.53	34.53	1.95%	19,206,230
Dec 17, 2025	34.40	34.90	33.20	33.87	33.87	-1.25%	11,013,580
Dec 16, 2025	34.20	34.58	33.75	34.30	34.30	-1.10%	13,286,400
Dec 15, 2025	34.12	35.20	33.98	34.68	34.68	1.23%	17,079,930
Dec 12, 2025	32.95	34.76	32.66	34.26	34.26	5.38%	20,438,275
Dec 11, 2025	32.24	33.29	32.24	32.51	32.51	1.03%	9,318,406
Dec 10, 2025	32.01	32.55	31.96	32.18	32.18	0.59%	5,105,886
Dec 9, 2025	32.08	32.77	31.85	31.99	31.99	-1.02%	6,326,794
Dec 8, 2025	33.50	33.60	32.29	32.32	32.32	0.15%	10,280,300
Dec 5, 2025	30.72	32.44	30.70	32.27	32.27	4.57%	11,179,400
Dec 4, 2025	31.08	31.44	30.85	30.86	30.86	-1.78%	3,582,112