Sheng Yu Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	20.35	20.45	20.20	20.35	20.35	0.25%	451,187
May 28, 2026	20.45	20.50	20.10	20.30	20.30	-0.73%	364,756
May 27, 2026	20.55	20.60	20.40	20.45	20.45	-0.73%	293,343
May 26, 2026	20.95	21.25	20.60	20.60	20.60	-0.48%	589,605
May 25, 2026	20.30	20.90	20.25	20.70	20.70	1.97%	665,384
May 22, 2026	20.35	20.40	20.15	20.30	20.30	-0.73%	256,380
May 21, 2026	20.35	20.45	20.20	20.45	20.45	0.49%	120,518
May 20, 2026	20.20	20.35	20.05	20.35	20.35	-0.49%	236,054
May 19, 2026	20.00	20.50	20.00	20.45	20.45	2.25%	372,310
May 18, 2026	20.05	20.10	20.00	20.00	20.00	-0.74%	194,859
May 15, 2026	20.35	20.35	20.00	20.15	20.15	-	214,216
May 14, 2026	20.25	20.30	20.10	20.15	20.15	-0.98%	227,292
May 13, 2026	20.25	20.40	20.20	20.35	20.35	0.49%	119,780
May 12, 2026	20.75	20.75	20.25	20.25	20.25	-1.22%	336,345
May 11, 2026	20.25	20.70	20.25	20.50	20.50	1.99%	400,037
May 8, 2026	20.25	20.25	20.05	20.10	20.10	-0.25%	176,664
May 7, 2026	20.10	20.25	19.95	20.15	20.15	-0.49%	363,936
May 6, 2026	20.40	20.40	20.10	20.25	20.25	-0.25%	119,206
May 5, 2026	20.10	20.30	20.00	20.30	20.30	1.25%	168,169
May 4, 2026	20.10	20.50	19.90	20.05	20.05	-0.74%	293,846
Apr 30, 2026	20.10	20.25	20.05	20.20	20.20	0.50%	110,237
Apr 29, 2026	20.30	20.30	20.05	20.10	20.10	-0.50%	132,403
Apr 28, 2026	20.15	20.40	20.00	20.20	20.20	0.50%	134,257
Apr 27, 2026	20.20	20.20	19.55	20.10	20.10	-0.50%	298,892
Apr 24, 2026	20.30	20.35	20.20	20.20	20.20	-0.49%	155,410
Apr 23, 2026	20.55	20.60	20.20	20.30	20.30	-1.69%	333,776
Apr 22, 2026	20.70	20.70	20.50	20.65	20.65	-0.24%	222,123
Apr 21, 2026	20.60	20.75	20.60	20.70	20.70	0.49%	217,613
Apr 20, 2026	20.75	20.80	20.60	20.60	20.60	-	254,781
Apr 17, 2026	20.75	20.90	20.50	20.60	20.60	-0.72%	286,573
Apr 16, 2026	20.80	20.80	20.70	20.75	20.75	0.24%	135,208
Apr 15, 2026	20.65	20.80	20.60	20.70	20.70	-0.24%	109,285
Apr 14, 2026	20.60	20.80	20.60	20.75	20.75	0.97%	170,029
Apr 13, 2026	20.50	20.70	20.40	20.55	20.55	0.24%	176,741
Apr 10, 2026	20.60	20.90	20.50	20.50	20.50	-	138,773
Apr 9, 2026	20.55	20.60	20.50	20.50	20.50	-0.49%	118,048
Apr 8, 2026	20.50	20.60	20.40	20.60	20.60	0.73%	125,207
Apr 7, 2026	20.40	20.60	20.30	20.45	20.45	0.49%	76,613
Apr 2, 2026	20.55	20.65	20.35	20.35	20.35	-1.45%	77,881
Apr 1, 2026	20.55	20.85	20.40	20.65	20.65	1.23%	200,733
Mar 31, 2026	20.20	21.35	20.20	20.40	20.40	0.74%	284,450
Mar 30, 2026	20.35	20.50	20.25	20.25	20.25	-0.98%	220,188
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