Sheng Yu Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	21.70	22.10	21.65	21.80	21.80	-0.68%	95,773
Oct 7, 2026	21.85	22.00	21.75	21.95	21.95	1.39%	122,405
Oct 6, 2026	21.75	21.90	21.60	21.65	21.65	-0.69%	188,270
Oct 5, 2026	22.15	22.45	21.80	21.80	21.80	-2.24%	407,904
Oct 2, 2026	22.05	22.50	21.90	22.30	22.30	1.36%	421,708
Oct 1, 2026	22.65	22.80	21.85	22.00	22.00	-2.00%	510,760
Sep 30, 2026	22.40	22.80	22.30	22.45	22.45	1.35%	947,984
Sep 29, 2026	21.55	22.25	21.45	22.15	22.15	2.78%	824,545
Sep 24, 2026	21.45	21.65	21.15	21.55	21.55	0.94%	302,641
Sep 23, 2026	21.25	21.40	21.15	21.35	21.35	1.18%	222,001
Sep 22, 2026	21.30	21.30	20.95	21.10	21.10	-0.47%	138,800
Sep 21, 2026	20.95	21.30	20.95	21.20	21.20	1.44%	428,143
Sep 18, 2026	20.85	21.05	20.80	20.90	20.90	0.24%	209,508
Sep 17, 2026	20.65	20.85	20.65	20.85	20.85	1.21%	335,538
Sep 16, 2026	20.65	20.75	20.55	20.60	20.60	-0.24%	190,823
Sep 15, 2026	20.90	20.90	20.60	20.65	20.65	-0.96%	326,731
Sep 14, 2026	21.00	21.00	20.80	20.85	20.85	-1.18%	234,764
Sep 11, 2026	21.15	21.30	21.00	21.10	21.10	-2.09%	363,693
Sep 10, 2026	21.45	21.85	21.35	21.55	21.55	0.23%	417,759
Sep 9, 2026	21.45	21.60	21.45	21.50	21.50	0.94%	278,430
Sep 8, 2026	21.40	21.55	21.30	21.30	21.30	-0.47%	606,380
Sep 7, 2026	21.95	21.95	21.40	21.40	21.40	-1.83%	517,674
Sep 4, 2026	21.90	21.90	21.55	21.80	21.80	-0.46%	325,010
Sep 3, 2026	21.75	21.95	21.75	21.90	21.90	0.69%	112,136
Sep 2, 2026	21.90	22.15	21.75	21.75	21.75	-0.68%	532,250
Sep 1, 2026	21.95	22.00	21.85	21.90	21.90	-0.23%	317,963
Aug 31, 2026	22.00	22.20	21.90	21.95	21.95	-0.90%	131,657
Aug 28, 2026	22.25	22.35	22.05	22.15	22.15	-0.45%	262,903
Aug 27, 2026	22.40	22.40	22.10	22.25	22.25	-0.89%	327,034
Aug 26, 2026	22.30	22.55	22.20	22.45	22.45	0.67%	342,490
Aug 25, 2026	22.45	22.60	22.30	22.30	22.30	-0.67%	413,501
Aug 24, 2026	22.30	22.60	22.30	22.45	22.45	1.13%	754,366
Aug 21, 2026	21.85	22.30	21.80	22.20	22.20	1.14%	429,567
Aug 20, 2026	21.90	22.25	21.75	21.95	21.95	0.69%	744,664
Aug 19, 2026	21.80	21.95	21.45	21.80	21.80	-	452,097
Aug 18, 2026	21.60	21.80	21.45	21.80	21.80	0.93%	396,546
Aug 17, 2026	21.15	21.60	21.15	21.60	21.60	2.13%	416,587
Aug 14, 2026	21.30	21.40	21.05	21.15	21.15	-1.17%	557,492
Aug 13, 2026	21.65	21.65	21.30	21.40	21.40	-0.23%	244,306
Aug 12, 2026	21.40	21.50	21.30	21.45	21.45	0.70%	338,886
Aug 11, 2026	21.30	21.35	21.00	21.30	21.30	0.47%	402,554
Aug 10, 2026	20.85	21.20	20.85	21.20	21.20	2.42%	615,527
Aug 7, 2026	20.40	20.70	20.40	20.70	20.70	1.22%	322,501
Aug 6, 2026	20.25	20.50	20.25	20.45	20.45	0.74%	195,550
Aug 5, 2026	20.45	20.50	20.25	20.30	20.30	-0.73%	132,101
Aug 4, 2026	20.10	20.45	20.10	20.45	20.45	-	268,372
Aug 3, 2026	20.55	20.60	19.60	20.45	20.45	-1.21%	358,745
Jul 31, 2026	20.60	20.80	20.60	20.70	20.70	0.24%	177,306
Jul 30, 2026	20.65	20.75	20.55	20.65	20.65	0.49%	298,101
Jul 29, 2026	20.85	20.85	20.45	20.55	20.55	-0.24%	471,671