SHUI-MU International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.25	11.25	11.15	11.15	11.15	-1.33%	84,362
May 28, 2026	11.20	11.30	11.15	11.30	11.30	0.44%	35,865
May 27, 2026	11.15	11.30	11.15	11.25	11.25	-0.44%	16,985
May 26, 2026	11.20	11.30	11.20	11.30	11.30	1.35%	28,752
May 25, 2026	11.30	11.30	11.15	11.15	11.15	-1.33%	83,017
May 22, 2026	11.35	11.35	11.30	11.30	11.30	-0.44%	19,949
May 21, 2026	11.40	11.40	11.35	11.35	11.35	-0.44%	47,497
May 20, 2026	11.35	11.40	11.15	11.40	11.40	-0.44%	21,004
May 19, 2026	11.45	11.45	11.45	11.45	11.45	-	6,568
May 18, 2026	11.45	11.45	11.45	11.45	11.45	-	9,539
May 15, 2026	11.50	11.55	11.45	11.45	11.45	-0.43%	28,904
May 14, 2026	11.65	11.65	11.50	11.50	11.50	-1.29%	29,644
May 13, 2026	11.65	11.65	11.65	11.65	11.65	-	13,801
May 12, 2026	11.65	11.65	11.60	11.65	11.65	-0.43%	16,322
May 11, 2026	11.65	11.75	11.65	11.70	11.70	-0.85%	24,435
May 8, 2026	11.55	11.80	11.55	11.80	11.80	-	35,930
May 7, 2026	11.65	11.80	11.65	11.80	11.80	0.43%	24,300
May 6, 2026	11.75	11.75	11.70	11.75	11.75	1.29%	25,163
May 5, 2026	11.50	11.80	11.50	11.60	11.60	-1.69%	43,190
May 4, 2026	11.65	11.80	11.65	11.80	11.80	-0.42%	29,997
Apr 30, 2026	11.80	11.85	11.75	11.85	11.85	-0.84%	45,441
Apr 29, 2026	11.90	11.95	11.70	11.95	11.95	0.42%	22,656
Apr 28, 2026	11.85	11.90	11.80	11.90	11.90	0.85%	7,060
Apr 27, 2026	11.85	11.90	11.80	11.80	11.80	-1.26%	19,262
Apr 24, 2026	11.85	11.95	11.85	11.95	11.95	-0.42%	11,817
Apr 23, 2026	12.05	12.05	11.80	12.00	12.00	-0.83%	22,074
Apr 22, 2026	11.55	12.10	11.55	12.10	12.10	0.41%	34,745
Apr 21, 2026	11.95	12.10	11.80	12.05	12.05	-	52,784
Apr 20, 2026	12.00	12.05	11.90	12.05	12.05	-	50,620
Apr 17, 2026	11.95	12.05	11.70	12.05	12.05	-	92,424
Apr 16, 2026	11.75	12.10	11.75	12.05	12.05	-0.41%	60,947
Apr 15, 2026	11.95	12.10	11.95	12.10	12.10	0.83%	84,618
Apr 14, 2026	11.95	12.05	11.95	12.00	12.00	0.42%	39,311
Apr 13, 2026	11.70	11.95	11.50	11.95	11.95	0.84%	26,716
Apr 10, 2026	11.85	12.15	11.85	11.85	11.85	-1.66%	52,890
Apr 9, 2026	11.85	12.05	11.85	12.05	12.05	-	55,784
Apr 8, 2026	11.90	12.10	11.90	12.05	12.05	-0.41%	74,080
Apr 7, 2026	12.05	12.10	12.00	12.10	12.10	0.41%	38,651
Apr 2, 2026	12.20	12.20	12.00	12.05	12.05	-0.41%	59,308
Apr 1, 2026	11.95	12.20	11.95	12.10	12.10	0.83%	109,127
Mar 31, 2026	11.90	12.05	11.90	12.00	12.00	-	38,220
Mar 30, 2026	12.00	12.05	11.85	12.00	12.00	-	52,886
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