Shun On Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	20.55	20.55	18.85	20.00	20.00	-0.99%	361,912
Jul 28, 2026	20.10	20.20	19.75	20.20	20.20	-1.46%	192,675
Jul 27, 2026	20.85	21.00	20.10	20.50	20.50	-1.68%	240,149
Jul 24, 2026	21.00	21.00	20.60	20.85	20.85	-0.71%	150,582
Jul 23, 2026	21.20	21.20	20.90	21.00	21.00	-0.24%	140,527
Jul 22, 2026	21.40	21.55	21.00	21.05	21.05	-0.71%	155,153
Jul 21, 2026	21.05	21.30	21.00	21.20	21.20	0.71%	99,052
Jul 20, 2026	21.55	21.65	20.70	21.05	21.05	-0.71%	140,423
Jul 17, 2026	21.45	21.75	21.15	21.20	21.20	-2.97%	287,289
Jul 16, 2026	22.25	22.25	21.75	21.85	21.85	-0.46%	57,000
Jul 15, 2026	21.60	22.00	21.45	21.95	21.95	2.33%	78,266
Jul 14, 2026	22.20	22.20	20.90	21.45	21.45	-1.61%	271,271
Jul 13, 2026	23.20	23.40	21.75	21.80	21.80	-6.03%	244,311
Jul 9, 2026	23.30	23.40	23.00	23.20	23.20	-0.43%	73,085
Jul 8, 2026	23.45	23.50	23.05	23.30	23.30	-0.43%	98,166
Jul 7, 2026	24.10	24.45	23.40	23.40	23.40	-2.90%	192,886
Jul 6, 2026	24.50	24.90	24.00	24.10	24.10	-0.21%	233,550
Jul 3, 2026	23.95	24.25	23.75	24.15	24.15	1.26%	81,770
Jul 2, 2026	22.80	23.85	22.80	23.85	23.85	4.15%	242,867
Jul 1, 2026	23.35	23.35	22.70	22.90	22.90	-1.93%	137,045
Jun 30, 2026	22.80	23.35	22.80	23.35	23.35	2.41%	102,026
Jun 29, 2026	23.00	23.40	22.55	22.80	22.80	-1.51%	331,045
Jun 26, 2026	24.35	24.40	23.05	23.15	23.15	-4.93%	352,419
Jun 25, 2026	24.30	24.90	24.30	24.35	24.35	0.21%	306,850
Jun 24, 2026	24.30	24.50	24.00	24.30	24.30	-0.21%	177,354
Jun 23, 2026	24.15	24.45	23.70	24.35	24.35	0.83%	296,510
Jun 22, 2026	24.00	24.75	23.85	24.15	24.15	0.62%	192,028
Jun 18, 2026	24.20	24.60	23.70	24.00	24.00	-0.21%	176,567
Jun 17, 2026	23.55	24.85	23.50	24.05	24.05	1.69%	459,785
Jun 16, 2026	24.00	24.00	23.25	23.65	23.65	-1.05%	247,003
Jun 15, 2026	23.90	24.00	23.15	23.90	23.90	0.42%	595,654
Jun 12, 2026	23.50	23.95	23.15	23.80	23.80	2.81%	298,300
Jun 11, 2026	23.85	24.10	23.05	23.15	23.15	-5.12%	591,190
Jun 10, 2026	24.30	25.15	24.15	24.40	24.40	-1.01%	618,816
Jun 9, 2026	24.30	25.15	24.30	24.65	24.65	1.44%	153,145
Jun 8, 2026	23.65	24.40	23.60	24.30	24.30	-4.14%	213,142
Jun 5, 2026	25.30	25.75	24.70	25.35	25.35	0.20%	327,807
Jun 4, 2026	25.40	26.50	25.20	25.30	25.30	-0.39%	621,237
Jun 3, 2026	25.50	25.90	25.25	25.40	25.40	0.79%	439,325
Jun 2, 2026	25.30	25.50	24.80	25.20	25.20	0.40%	328,805
Jun 1, 2026	24.00	25.65	23.90	25.10	25.10	4.58%	611,569
May 29, 2026	23.70	24.20	23.70	24.00	24.00	1.27%	192,027
May 28, 2026	23.50	24.20	23.45	23.70	23.70	1.50%	366,809
May 27, 2026	24.55	24.55	23.30	23.35	23.35	-4.69%	546,206
May 26, 2026	25.15	25.55	24.35	24.50	24.50	-1.61%	331,513
May 25, 2026	24.75	24.90	24.05	24.90	24.90	1.22%	595,458
May 22, 2026	24.55	25.05	24.50	24.60	24.60	-0.20%	176,610
May 21, 2026	24.45	24.70	24.40	24.65	24.65	1.86%	174,304
May 20, 2026	24.95	24.95	24.15	24.20	24.20	-3.01%	235,053
May 19, 2026	24.85	25.25	24.75	24.95	24.95	-	293,119