Sheng Yu Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	20.60	20.60	20.40	20.45	20.45	-0.73%	37,244
Mar 26, 2026	20.65	20.65	20.50	20.60	20.60	0.49%	152,443
Mar 25, 2026	20.40	20.75	20.40	20.50	20.50	-	104,543
Mar 24, 2026	20.40	20.60	20.35	20.50	20.50	0.49%	71,568
Mar 23, 2026	20.55	20.80	20.40	20.40	20.40	-1.45%	184,742
Mar 20, 2026	20.55	21.25	20.55	20.70	20.70	1.47%	430,306
Mar 19, 2026	20.55	20.70	20.30	20.40	20.40	-2.39%	262,046
Mar 18, 2026	20.80	21.10	20.60	20.90	20.90	1.70%	207,955
Mar 17, 2026	20.35	20.60	20.35	20.55	20.55	0.49%	136,108
Mar 16, 2026	20.45	20.55	20.20	20.45	20.45	0.49%	138,660
Mar 13, 2026	20.60	20.60	20.25	20.35	20.35	-1.93%	150,938
Mar 12, 2026	20.85	20.95	20.65	20.75	20.75	-1.19%	150,237
Mar 11, 2026	20.85	21.20	20.85	21.00	21.00	1.20%	151,692
Mar 10, 2026	21.00	21.00	20.75	20.75	20.75	-0.24%	145,023
Mar 9, 2026	20.90	21.00	20.65	20.80	20.80	-2.80%	384,074
Mar 6, 2026	21.10	21.45	21.10	21.40	21.40	0.94%	123,569
Mar 5, 2026	21.35	21.40	21.15	21.20	21.20	0.24%	127,941
Mar 4, 2026	21.55	21.95	21.00	21.15	21.15	-3.20%	235,744
Mar 3, 2026	21.85	21.95	21.70	21.85	21.85	-0.68%	144,593
Mar 2, 2026	21.85	22.50	21.75	22.00	22.00	0.69%	237,778
Feb 26, 2026	21.85	21.85	21.65	21.85	21.85	0.23%	159,402
Feb 25, 2026	21.65	21.85	21.50	21.80	21.80	0.93%	166,416
Feb 24, 2026	21.65	21.80	21.60	21.60	21.60	-0.23%	202,681
Feb 23, 2026	21.80	21.80	21.30	21.65	21.65	-0.92%	285,059
Feb 11, 2026	21.55	22.00	21.55	21.85	21.85	1.86%	317,308
Feb 10, 2026	21.35	21.50	21.30	21.45	21.45	-0.23%	57,336
Feb 9, 2026	21.40	21.55	21.40	21.50	21.50	0.47%	52,209
Feb 6, 2026	21.95	21.95	21.35	21.40	21.40	-1.83%	126,685
Feb 5, 2026	21.50	21.90	21.50	21.80	21.80	1.40%	157,753
Feb 4, 2026	21.25	21.50	21.20	21.50	21.50	1.42%	88,341
Feb 3, 2026	21.60	21.60	20.80	21.20	21.20	-0.70%	287,921
Feb 2, 2026	21.80	22.20	21.35	21.35	21.35	-2.06%	286,084
Jan 30, 2026	21.60	22.50	21.55	21.80	21.80	0.46%	735,091
Jan 29, 2026	21.20	22.10	21.20	21.70	21.70	2.36%	819,246
Jan 28, 2026	21.25	21.25	21.00	21.20	21.20	-	130,730
Jan 27, 2026	21.20	21.35	21.10	21.20	21.20	0.71%	183,737
Jan 26, 2026	20.75	21.20	20.75	21.05	21.05	1.45%	220,125
Jan 23, 2026	20.80	20.85	20.70	20.75	20.75	-	136,471
Jan 22, 2026	20.95	20.95	20.60	20.75	20.75	-0.72%	240,585
Jan 21, 2026	20.95	21.05	20.75	20.90	20.90	-0.48%	247,849
Jan 20, 2026	21.00	21.05	20.95	21.00	21.00	-0.71%	153,858
Jan 19, 2026	21.10	21.25	21.00	21.15	21.15	-0.24%	168,982
Jan 16, 2026	21.35	21.35	21.15	21.20	21.20	-0.70%	108,498
Jan 15, 2026	21.20	21.45	21.20	21.35	21.35	0.95%	220,973
Jan 14, 2026	21.30	21.45	21.10	21.15	21.15	0.24%	74,004
Jan 13, 2026	21.35	21.35	21.00	21.10	21.10	-	126,344
Jan 12, 2026	21.20	21.25	21.05	21.10	21.10	-0.71%	210,224
Jan 9, 2026	21.20	21.25	21.05	21.25	21.25	-0.70%	81,257
Jan 8, 2026	21.70	21.90	21.30	21.40	21.40	-1.38%	217,797
Jan 7, 2026	21.05	21.75	20.95	21.70	21.70	3.33%	316,877