Shanyuan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	12.50	12.70	12.50	12.55	12.55	0.40%	91,192
May 7, 2026	12.60	12.60	12.30	12.50	12.50	-0.79%	225,760
May 6, 2026	12.75	12.75	12.50	12.60	12.60	-0.79%	157,368
May 5, 2026	12.65	13.10	12.65	12.70	12.70	0.40%	110,055
May 4, 2026	12.95	13.00	12.45	12.65	12.65	-1.56%	410,204
Apr 30, 2026	12.85	13.25	12.80	12.85	12.85	-	240,010
Apr 29, 2026	13.15	13.20	12.80	12.85	12.85	-0.77%	342,401
Apr 28, 2026	12.90	13.25	12.90	12.95	12.95	0.39%	565,539
Apr 27, 2026	13.55	13.55	12.80	12.90	12.90	-6.86%	682,413
Apr 24, 2026	14.50	14.50	13.80	13.85	13.85	-1.42%	140,122
Apr 23, 2026	15.20	15.20	13.55	14.05	14.05	-6.33%	758,450
Apr 22, 2026	15.20	15.20	14.90	15.00	15.00	0.67%	291,333
Apr 21, 2026	16.05	16.05	14.80	14.90	14.90	-5.10%	520,070
Apr 20, 2026	15.80	16.55	15.50	15.70	15.70	3.97%	2,417,443
Apr 17, 2026	14.40	15.10	14.10	15.10	15.10	9.82%	1,222,103
Apr 16, 2026	13.20	14.25	13.00	13.75	13.75	5.77%	538,670
Apr 15, 2026	12.50	13.15	12.50	13.00	13.00	4.00%	290,358
Apr 14, 2026	12.85	12.85	12.45	12.50	12.50	-1.96%	185,106
Apr 13, 2026	12.75	13.75	12.75	12.75	12.75	0.39%	269,010
Apr 10, 2026	12.35	12.90	12.15	12.70	12.70	3.67%	261,100
Apr 9, 2026	12.80	12.85	12.25	12.25	12.25	-4.67%	433,866
Apr 8, 2026	13.10	13.15	12.25	12.85	12.85	-1.53%	362,444
Apr 7, 2026	13.95	13.95	13.05	13.05	13.05	-4.74%	242,630
Apr 2, 2026	13.75	14.00	13.70	13.70	13.70	-0.36%	113,733
Apr 1, 2026	13.90	14.05	13.70	13.75	13.75	0.73%	155,236
Mar 31, 2026	14.30	14.30	13.65	13.65	13.65	-4.55%	342,470
Mar 30, 2026	14.30	15.15	14.10	14.30	14.30	-2.39%	589,110
Mar 27, 2026	13.20	14.65	13.20	14.65	14.65	9.74%	1,069,510
Mar 26, 2026	12.85	13.60	12.85	13.35	13.35	4.30%	53,598
Mar 25, 2026	13.45	13.45	12.60	12.80	12.80	-4.83%	314,627
Mar 24, 2026	14.00	14.00	13.40	13.45	13.45	-2.54%	82,085
Mar 23, 2026	14.50	14.50	13.60	13.80	13.80	-8.61%	126,630
Mar 20, 2026	15.20	15.70	15.10	15.10	15.10	2.72%	34,393
Mar 19, 2026	14.90	15.20	14.70	14.70	14.70	-4.85%	91,348
Mar 18, 2026	15.95	15.95	15.45	15.45	15.45	-3.44%	136,076
Mar 17, 2026	16.00	16.10	15.90	16.00	16.00	6.67%	328,967
Mar 16, 2026	15.05	15.05	14.90	15.00	15.00	2.04%	201,800
Mar 13, 2026	15.35	15.35	14.40	14.70	14.70	5.00%	328,301
Mar 12, 2026	13.35	14.55	13.35	14.00	14.00	5.26%	810,111
Mar 11, 2026	14.00	14.60	13.30	13.30	13.30	-9.83%	1,962,677
Mar 10, 2026	15.95	15.95	13.55	14.75	14.75	-1.99%	3,007,456
Mar 9, 2026	15.05	15.05	15.05	15.05	15.05	-9.88%	2,499,242
Mar 6, 2026	16.70	16.70	16.70	16.70	16.70	-9.97%	825,729
Mar 5, 2026	18.55	18.55	18.55	18.55	18.55	-9.95%	211,220
Mar 4, 2026	20.60	20.60	20.60	20.60	20.60	-9.85%	48,819
Mar 3, 2026	23.50	24.50	22.25	22.85	22.85	-4.19%	288,790
Mar 2, 2026	24.20	24.35	23.80	23.85	23.85	-3.83%	81,698
Feb 26, 2026	24.60	24.80	23.95	24.80	24.80	-0.40%	205,402
Feb 25, 2026	25.40	25.40	23.70	24.90	24.90	-3.30%	288,547
Feb 24, 2026	26.80	27.00	25.65	25.75	25.75	-5.33%	1,176,953