SHUI-MU International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	11.20	11.55	11.05	11.15	11.15	-	283,285
Jan 5, 2026	11.15	11.15	11.15	11.15	11.15	-	5,345
Jan 2, 2026	11.10	11.15	11.10	11.15	11.15	0.45%	8,058
Dec 31, 2025	11.15	11.20	11.10	11.10	11.10	-0.45%	15,907
Dec 30, 2025	11.15	11.15	11.15	11.15	11.15	-	9,351
Dec 29, 2025	11.20	11.20	11.15	11.15	11.15	-	10,048
Dec 26, 2025	11.15	11.15	11.15	11.15	11.15	-	18,793
Dec 24, 2025	11.10	11.15	11.05	11.15	11.15	-	28,324
Dec 23, 2025	11.10	11.20	11.10	11.15	11.15	0.45%	29,856
Dec 22, 2025	11.15	11.15	11.10	11.10	11.10	-0.45%	6,854
Dec 19, 2025	11.15	11.15	11.15	11.15	11.15	-	2,270
Dec 18, 2025	11.10	11.15	11.10	11.15	11.15	-	19,347
Dec 17, 2025	11.15	11.15	11.15	11.15	11.15	0.45%	2,702
Dec 16, 2025	11.10	11.10	11.05	11.10	11.10	-0.45%	21,251
Dec 15, 2025	11.15	11.15	11.10	11.15	11.15	0.45%	20,836
Dec 12, 2025	11.10	11.10	11.10	11.10	11.10	-	2,305
Dec 11, 2025	11.10	11.10	11.10	11.10	11.10	-	3,943
Dec 10, 2025	11.10	11.10	11.10	11.10	11.10	0.45%	2,038
Dec 9, 2025	11.05	11.05	11.00	11.05	11.05	-0.45%	11,802
Dec 8, 2025	11.05	11.10	11.00	11.10	11.10	-	23,426
Dec 5, 2025	11.15	11.40	10.90	11.10	11.10	0.45%	283,082
Dec 4, 2025	11.15	11.20	11.05	11.05	11.05	-	21,698
Dec 3, 2025	11.00	11.05	11.00	11.05	11.05	0.91%	4,367
Dec 2, 2025	11.05	11.35	10.80	10.95	10.95	-0.45%	295,301
Dec 1, 2025	11.05	11.05	10.95	11.00	11.00	-0.45%	14,326
Nov 28, 2025	11.15	11.15	11.05	11.05	11.05	-	3,822
Nov 27, 2025	10.95	11.05	10.95	11.05	11.05	0.45%	4,425
Nov 26, 2025	11.00	11.05	10.90	11.00	11.00	0.92%	58,648
Nov 25, 2025	11.00	11.00	10.85	10.90	10.90	-0.91%	34,532
Nov 24, 2025	11.15	11.45	10.80	11.00	11.00	-0.90%	314,918
Nov 21, 2025	11.55	11.55	11.10	11.10	11.10	-4.72%	331,815
Nov 20, 2025	11.85	11.90	11.25	11.65	11.65	-	268,797
Nov 19, 2025	11.65	11.65	11.60	11.65	11.65	-	6,891
Nov 18, 2025	11.65	11.75	11.65	11.65	11.65	-	18,154
Nov 17, 2025	12.00	12.00	11.65	11.65	11.65	-	251,683
Nov 14, 2025	11.70	11.75	11.65	11.65	11.65	-0.43%	20,784
Nov 13, 2025	11.80	11.80	11.70	11.70	11.70	-0.43%	22,638
Nov 12, 2025	11.85	11.85	11.75	11.75	11.75	-0.84%	28,293
Nov 11, 2025	11.85	11.85	11.85	11.85	11.85	-	17,107