Shanyuan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	10.55	10.70	10.50	10.55	10.55	0.48%	197,090
Jun 11, 2026	10.60	10.75	10.50	10.50	10.50	-0.94%	155,125
Jun 10, 2026	10.70	10.85	10.55	10.60	10.60	-0.93%	214,672
Jun 9, 2026	11.15	11.15	10.65	10.70	10.70	-4.89%	492,341
Jun 8, 2026	11.45	11.45	10.75	11.25	11.25	-2.17%	183,038
Jun 5, 2026	11.60	11.70	11.40	11.50	11.50	-0.86%	272,480
Jun 4, 2026	11.70	12.00	11.60	11.60	11.60	-0.85%	205,829
Jun 3, 2026	12.20	12.20	11.70	11.70	11.70	-3.31%	244,500
Jun 2, 2026	11.40	12.40	11.40	12.10	12.10	5.68%	355,482
Jun 1, 2026	10.90	11.50	10.90	11.45	11.45	5.05%	398,846
May 29, 2026	10.95	11.15	10.85	10.90	10.90	0.93%	184,836
May 28, 2026	10.80	11.25	10.80	10.80	10.80	0.47%	306,441
May 27, 2026	10.55	11.05	10.15	10.75	10.75	-3.15%	1,510,766
May 26, 2026	12.15	12.15	11.10	11.10	11.10	-9.76%	2,263,490
May 25, 2026	11.80	12.30	11.80	12.30	12.30	9.82%	2,409,974
May 22, 2026	11.55	11.55	11.20	11.20	11.20	-3.03%	420,554
May 21, 2026	11.30	11.75	11.30	11.55	11.55	2.21%	74,604
May 20, 2026	11.45	11.60	11.05	11.30	11.30	-0.88%	97,920
May 19, 2026	11.80	11.90	11.20	11.40	11.40	-1.30%	50,847