Shangda Superalloys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	32.10	32.42	31.91	32.30	32.30	0.75%	4,024,142
Apr 15, 2026	32.59	32.81	32.03	32.06	32.06	-0.31%	6,331,229
Apr 14, 2026	31.70	32.25	31.52	32.16	32.16	2.29%	5,716,109
Apr 13, 2026	31.32	31.74	31.31	31.44	31.44	-0.51%	3,405,300
Apr 10, 2026	31.37	32.15	31.20	31.60	31.60	1.54%	4,995,023
Apr 9, 2026	31.40	31.52	31.04	31.12	31.12	-1.49%	3,901,823
Apr 8, 2026	30.30	31.68	30.29	31.59	31.59	6.58%	7,076,466
Apr 7, 2026	29.75	30.16	29.48	29.64	29.64	-0.37%	3,227,708
Apr 3, 2026	30.62	30.76	29.74	29.75	29.75	-2.87%	4,326,404
Apr 2, 2026	31.11	31.38	30.31	30.63	30.63	-2.02%	4,223,400
Apr 1, 2026	31.61	31.87	31.15	31.26	31.26	0.26%	4,181,100
Mar 31, 2026	31.33	31.92	31.10	31.18	31.18	0.06%	5,198,736
Mar 30, 2026	30.50	31.18	30.38	31.16	31.16	1.10%	3,824,194
Mar 27, 2026	30.21	30.99	29.88	30.82	30.82	1.22%	3,484,500
Mar 26, 2026	31.10	31.29	30.23	30.45	30.45	-1.17%	4,322,972
Mar 25, 2026	30.64	31.09	30.37	30.81	30.81	2.22%	5,024,448
Mar 24, 2026	30.28	30.39	29.44	30.14	30.14	1.65%	5,761,196
Mar 23, 2026	31.12	31.35	29.38	29.65	29.65	-5.96%	7,144,541
Mar 20, 2026	32.88	32.88	31.51	31.53	31.53	-3.22%	5,216,919
Mar 19, 2026	33.40	33.50	32.40	32.58	32.58	-3.64%	5,836,739
Mar 18, 2026	33.29	33.88	33.11	33.81	33.81	1.68%	4,483,551
Mar 17, 2026	34.19	34.31	33.15	33.25	33.25	-2.66%	4,998,436
Mar 16, 2026	34.22	34.22	33.33	34.16	34.16	-0.38%	6,046,604
Mar 13, 2026	35.10	35.22	34.11	34.29	34.29	-3.00%	7,387,980
Mar 12, 2026	36.27	36.51	34.93	35.35	35.35	-2.54%	8,491,826
Mar 11, 2026	37.20	37.59	36.20	36.27	36.27	-2.47%	8,460,434
Mar 10, 2026	37.30	37.68	36.56	37.19	37.19	-1.35%	11,893,059
Mar 9, 2026	38.53	38.75	36.71	37.70	37.70	-4.39%	11,871,550
Mar 6, 2026	38.78	40.50	38.64	39.43	39.43	2.02%	8,533,380
Mar 5, 2026	38.79	39.15	38.27	38.65	38.65	1.44%	7,240,548
Mar 4, 2026	37.80	39.06	37.47	38.10	38.10	-0.26%	8,353,850
Mar 3, 2026	41.21	41.45	38.11	38.20	38.20	-8.20%	14,370,530
Mar 2, 2026	41.88	42.38	41.06	41.61	41.61	-2.09%	12,371,784
Feb 27, 2026	41.98	43.22	41.56	42.50	42.50	2.11%	18,034,270
Feb 26, 2026	40.36	41.90	39.77	41.62	41.62	3.71%	14,407,510
Feb 25, 2026	39.91	40.45	39.48	40.13	40.13	0.91%	8,775,356
Feb 24, 2026	39.33	40.48	39.08	39.77	39.77	2.58%	9,363,683
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