SHUI-MU International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.05	12.05	11.85	12.00	12.00	0.84%	55,135
Mar 26, 2026	11.90	11.90	11.85	11.90	11.90	0.42%	36,351
Mar 25, 2026	11.90	12.25	11.45	11.85	11.85	-	360,262
Mar 24, 2026	11.70	11.85	11.70	11.85	11.85	0.85%	19,833
Mar 23, 2026	11.80	11.80	11.75	11.75	11.75	-0.42%	27,196
Mar 20, 2026	11.80	11.90	11.80	11.80	11.80	-	34,876
Mar 19, 2026	11.75	11.90	11.75	11.80	11.80	-0.42%	13,547
Mar 18, 2026	11.80	11.95	11.80	11.85	11.85	-0.84%	43,217
Mar 17, 2026	11.70	11.95	11.70	11.95	11.95	1.27%	57,380
Mar 16, 2026	11.80	11.80	11.80	11.80	11.80	-	27,779
Mar 13, 2026	11.85	11.95	11.80	11.80	11.80	-0.42%	46,916
Mar 12, 2026	11.85	12.00	11.85	11.85	11.85	-1.25%	38,811
Mar 11, 2026	11.65	12.00	11.65	12.00	12.00	1.69%	70,261
Mar 10, 2026	11.55	11.80	11.55	11.80	11.80	1.29%	24,269
Mar 9, 2026	11.80	11.80	11.55	11.65	11.65	-1.69%	30,631
Mar 6, 2026	11.65	11.85	11.65	11.85	11.85	-	20,012
Mar 5, 2026	11.75	11.85	11.75	11.85	11.85	-	36,683
Mar 4, 2026	11.65	11.85	11.60	11.85	11.85	-	43,459
Mar 3, 2026	11.80	11.85	11.65	11.85	11.85	-	76,331
Mar 2, 2026	11.55	11.85	11.55	11.85	11.85	0.42%	54,274
Feb 26, 2026	11.55	11.80	11.55	11.80	11.80	0.43%	69,066
Feb 25, 2026	11.60	11.75	11.60	11.75	11.75	0.43%	33,373
Feb 24, 2026	11.70	11.70	11.60	11.70	11.70	-	17,548
Feb 23, 2026	11.55	11.75	11.35	11.70	11.70	0.86%	40,233
Feb 11, 2026	11.55	11.60	11.55	11.60	11.60	0.43%	16,802
Feb 10, 2026	11.35	11.55	11.35	11.55	11.55	0.43%	19,094
Feb 9, 2026	11.50	11.50	11.45	11.50	11.50	-0.43%	15,960
Feb 6, 2026	11.50	11.55	11.45	11.55	11.55	-0.43%	12,559
Feb 5, 2026	11.35	11.75	11.30	11.60	11.60	1.75%	304,409
Feb 4, 2026	11.35	11.45	11.30	11.40	11.40	0.88%	8,537
Feb 3, 2026	11.30	11.30	11.30	11.30	11.30	1.80%	3,519
Feb 2, 2026	11.40	11.40	11.00	11.10	11.10	-3.06%	17,068
Jan 30, 2026	11.50	11.50	11.45	11.45	11.45	-0.87%	13,992
Jan 29, 2026	11.55	11.55	11.50	11.55	11.55	-0.43%	9,821
Jan 28, 2026	11.50	11.60	11.45	11.60	11.60	0.87%	13,871
Jan 27, 2026	11.40	11.50	11.40	11.50	11.50	-	6,310
Jan 26, 2026	11.55	11.55	11.50	11.50	11.50	-	5,863
Jan 23, 2026	11.40	11.50	11.35	11.50	11.50	0.88%	13,302
Jan 22, 2026	11.35	11.40	11.35	11.40	11.40	-	13,023
Jan 21, 2026	11.25	11.60	11.25	11.40	11.40	-0.87%	25,833
Jan 20, 2026	11.45	11.50	11.40	11.50	11.50	0.44%	13,547
Jan 19, 2026	11.30	11.50	11.20	11.45	11.45	1.33%	34,300
Jan 16, 2026	11.35	11.35	11.30	11.30	11.30	0.89%	8,459
Jan 15, 2026	11.20	11.30	11.20	11.20	11.20	-	9,242
Jan 14, 2026	11.10	11.35	11.10	11.20	11.20	0.90%	16,938
Jan 13, 2026	11.10	11.15	11.10	11.10	11.10	-	29,065
Jan 12, 2026	11.10	11.15	11.10	11.10	11.10	-0.45%	14,595
Jan 9, 2026	11.10	11.15	11.05	11.15	11.15	0.45%	18,981
Jan 8, 2026	11.10	11.10	11.10	11.10	11.10	-	12,031
Jan 7, 2026	11.15	11.15	11.10	11.10	11.10	-0.45%	9,612