SHUI-MU International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	11.45	11.55	11.30	11.55	11.55	0.87%	49,918
Jul 28, 2026	11.45	11.45	11.30	11.45	11.45	-	40,045
Jul 27, 2026	11.40	11.50	11.40	11.45	11.45	0.44%	19,232
Jul 24, 2026	11.35	11.40	11.30	11.40	11.40	0.44%	9,325
Jul 23, 2026	11.25	11.35	11.25	11.35	11.35	-	8,278
Jul 22, 2026	11.20	11.35	11.20	11.35	11.35	-0.44%	18,939
Jul 21, 2026	11.15	11.40	11.15	11.40	11.40	-	21,339
Jul 20, 2026	11.45	11.45	11.25	11.40	11.40	0.44%	8,593
Jul 17, 2026	11.25	11.35	11.25	11.35	11.35	-0.44%	11,167
Jul 16, 2026	11.40	11.45	11.30	11.40	11.40	-	41,212
Jul 15, 2026	11.40	11.45	11.35	11.40	11.40	0.44%	34,943
Jul 14, 2026	11.50	11.50	11.10	11.35	11.35	-0.44%	17,247
Jul 13, 2026	11.40	11.45	11.40	11.40	11.40	-	31,044
Jul 9, 2026	11.50	11.50	11.40	11.40	11.40	-0.87%	5,919
Jul 8, 2026	11.50	11.50	11.50	11.50	11.50	-	11,044
Jul 7, 2026	11.45	11.50	11.40	11.50	11.50	0.44%	13,540
Jul 6, 2026	11.40	11.45	11.40	11.45	11.45	-0.43%	47,636
Jul 3, 2026	11.45	11.50	11.45	11.50	11.50	-	47,182
Jul 2, 2026	11.40	11.50	11.30	11.50	11.50	0.88%	20,503
Jul 1, 2026	11.40	11.40	11.35	11.40	11.40	-0.44%	11,964
Jun 30, 2026	11.35	11.45	11.30	11.45	11.45	-	20,903
Jun 29, 2026	11.30	11.45	11.25	11.45	11.45	-0.43%	43,356
Jun 26, 2026	11.30	11.50	11.30	11.50	11.50	0.44%	41,626
Jun 25, 2026	11.40	11.45	11.40	11.45	11.45	-	21,313
Jun 24, 2026	11.45	11.45	11.40	11.45	11.45	-0.43%	15,889
Jun 23, 2026	11.25	11.50	11.25	11.50	11.50	0.88%	20,608
Jun 22, 2026	11.40	11.50	11.40	11.40	11.40	-	46,430
Jun 18, 2026	11.35	11.40	11.35	11.40	11.40	-	24,154
Jun 17, 2026	11.40	11.45	11.40	11.40	11.40	-	24,554
Jun 16, 2026	11.40	11.45	11.40	11.40	11.40	-	9,951
Jun 15, 2026	11.40	11.45	11.40	11.40	11.40	-	52,953
Jun 12, 2026	11.45	11.45	11.40	11.40	11.40	-0.44%	59,803
Jun 11, 2026	11.20	11.45	11.20	11.45	11.45	1.33%	3,132
Jun 10, 2026	11.00	11.30	11.00	11.30	11.30	-0.88%	18,307
Jun 9, 2026	11.20	11.40	11.20	11.40	11.40	0.44%	10,805
Jun 8, 2026	11.35	11.35	11.35	11.35	11.35	-0.44%	4,428
Jun 5, 2026	11.35	11.40	11.30	11.40	11.40	0.44%	12,106
Jun 4, 2026	11.25	11.35	11.25	11.35	11.35	0.89%	23,434
Jun 3, 2026	11.25	11.25	11.20	11.25	11.25	0.45%	42,536
Jun 2, 2026	11.00	11.30	11.00	11.20	11.20	-0.44%	21,754
Jun 1, 2026	11.15	11.25	11.15	11.25	11.25	0.90%	30,885
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