Shanyuan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	16.30	16.30	14.45	15.25	15.25	0.99%	4,663,975
Aug 24, 2026	14.70	15.10	14.70	15.10	15.10	9.82%	1,437,594
Aug 21, 2026	12.70	13.75	12.40	13.75	13.75	10.00%	2,055,343
Aug 20, 2026	12.40	12.85	12.30	12.50	12.50	1.21%	1,144,138
Aug 19, 2026	12.40	12.95	12.10	12.35	12.35	0.82%	3,368,781
Aug 18, 2026	11.25	12.25	11.25	12.25	12.25	9.87%	2,177,275
Aug 17, 2026	10.90	11.25	10.75	11.15	11.15	2.76%	1,196,149
Aug 14, 2026	11.00	11.35	10.85	10.85	10.85	4.83%	1,770,086
Aug 13, 2026	10.45	10.55	10.30	10.35	10.35	-0.96%	118,097
Aug 12, 2026	10.45	10.60	10.40	10.45	10.45	-	159,350
Aug 11, 2026	10.50	10.55	10.40	10.45	10.45	-0.95%	194,400
Aug 10, 2026	10.60	10.60	10.35	10.55	10.55	-	190,283
Aug 7, 2026	10.60	10.80	10.50	10.55	10.55	-0.47%	112,787
Aug 6, 2026	10.25	10.80	10.25	10.60	10.60	2.91%	217,309
Aug 5, 2026	10.25	10.35	10.25	10.30	10.30	0.49%	98,224
Aug 4, 2026	10.30	10.30	10.15	10.25	10.25	-0.97%	139,540
Aug 3, 2026	10.15	10.45	10.15	10.35	10.35	1.97%	82,553
Jul 31, 2026	10.25	10.45	10.05	10.15	10.15	-0.98%	122,739
Jul 30, 2026	10.20	10.50	10.05	10.25	10.25	0.49%	174,127
Jul 29, 2026	10.20	10.50	9.98	10.20	10.20	0.49%	392,986
Jul 28, 2026	10.30	10.35	10.10	10.15	10.15	-3.33%	275,135
Jul 27, 2026	10.60	10.60	10.35	10.50	10.50	-0.94%	99,221
Jul 24, 2026	11.00	11.35	10.35	10.60	10.60	-3.20%	459,947
Jul 23, 2026	10.30	11.05	10.30	10.95	10.95	6.31%	392,963
Jul 22, 2026	10.35	10.50	10.30	10.30	10.30	-0.48%	152,300
Jul 21, 2026	10.30	10.55	10.25	10.35	10.35	0.49%	131,100
Jul 20, 2026	10.25	10.55	10.10	10.30	10.30	0.49%	265,106
Jul 17, 2026	10.50	10.60	10.00	10.25	10.25	-2.38%	455,393
Jul 16, 2026	10.35	10.60	10.35	10.50	10.50	1.45%	165,004
Jul 15, 2026	10.40	10.60	10.20	10.35	10.35	-0.48%	483,709
Jul 14, 2026	11.10	11.10	10.15	10.40	10.40	-5.45%	679,653
Jul 13, 2026	11.45	11.45	11.00	11.00	11.00	-3.93%	657,833
Jul 9, 2026	11.80	11.80	11.40	11.45	11.45	6.51%	1,557,918
Jul 8, 2026	10.70	11.20	10.70	10.75	10.75	0.47%	274,158
Jul 7, 2026	11.05	11.05	10.60	10.70	10.70	-2.73%	264,907
Jul 6, 2026	11.55	11.60	11.00	11.00	11.00	-4.35%	535,576
Jul 3, 2026	11.45	11.75	11.35	11.50	11.50	0.88%	457,107
Jul 2, 2026	11.40	11.40	11.00	11.40	11.40	1.33%	441,301
Jul 1, 2026	11.55	11.55	11.15	11.25	11.25	-2.60%	673,681
Jun 30, 2026	11.40	12.80	11.30	11.55	11.55	-1.70%	1,287,580
Jun 29, 2026	12.35	12.45	11.75	11.75	11.75	-9.96%	1,505,744
Jun 26, 2026	13.40	13.40	12.55	13.05	13.05	6.97%	4,659,454
Jun 25, 2026	12.00	12.20	12.00	12.20	12.20	9.91%	954,658
Jun 24, 2026	10.15	11.10	10.15	11.10	11.10	9.90%	740,223
Jun 23, 2026	10.00	10.30	9.87	10.10	10.10	1.00%	296,300
Jun 22, 2026	9.98	10.50	9.76	10.00	10.00	-	962,422
Jun 18, 2026	10.25	10.25	9.55	10.00	10.00	7.18%	1,840,667
Jun 17, 2026	10.25	10.25	9.27	9.33	9.33	-9.42%	1,895,944
Jun 16, 2026	10.65	10.65	10.25	10.30	10.30	-3.74%	417,862
Jun 15, 2026	10.60	10.85	10.60	10.70	10.70	1.42%	151,200