Shanyuan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	12.00	12.00	11.55	12.00	12.00	-1.23%	531,740
Oct 29, 2026	12.40	12.45	12.05	12.15	12.15	-1.62%	294,585
Oct 28, 2026	12.50	12.60	12.25	12.35	12.35	-0.40%	201,790
Oct 27, 2026	12.25	12.50	12.10	12.40	12.40	2.06%	240,928
Oct 22, 2026	12.30	12.40	12.15	12.15	12.15	-0.82%	383,858
Oct 21, 2026	12.60	12.85	12.20	12.25	12.25	-1.61%	410,313
Oct 20, 2026	12.65	12.85	12.40	12.45	12.45	0.40%	414,302
Oct 19, 2026	12.90	12.90	12.30	12.40	12.40	-4.25%	538,521
Oct 16, 2026	12.30	13.10	12.30	12.95	12.95	6.15%	946,771
Oct 15, 2026	12.55	12.95	12.15	12.20	12.20	-2.79%	934,216
Oct 14, 2026	12.15	12.55	12.15	12.55	12.55	3.72%	336,898
Oct 13, 2026	12.05	12.30	11.95	12.10	12.10	0.41%	654,601
Oct 12, 2026	12.10	12.25	11.95	12.05	12.05	-1.63%	421,069
Oct 8, 2026	12.65	13.00	12.25	12.25	12.25	-2.78%	1,406,530
Oct 7, 2026	12.55	12.65	12.50	12.60	12.60	0.40%	314,154
Oct 6, 2026	12.75	12.80	12.55	12.55	12.55	-1.57%	387,444
Oct 5, 2026	12.85	12.90	12.65	12.75	12.75	-0.39%	480,038
Oct 2, 2026	13.10	13.30	12.75	12.80	12.80	-2.29%	731,073
Oct 1, 2026	13.40	13.50	13.00	13.10	13.10	-1.87%	872,708
Sep 30, 2026	13.85	13.85	13.35	13.35	13.35	-2.91%	901,917
Sep 29, 2026	13.80	14.30	13.75	13.75	13.75	0.36%	945,941
Sep 24, 2026	14.00	14.10	13.40	13.70	13.70	-2.84%	1,322,583
Sep 23, 2026	13.50	14.50	13.05	14.10	14.10	4.44%	2,102,237
Sep 22, 2026	14.15	14.35	13.20	13.50	13.50	1.12%	5,225,630
Sep 21, 2026	12.20	13.35	12.20	13.35	13.35	9.88%	2,297,337
Sep 18, 2026	11.25	12.15	11.15	12.15	12.15	9.95%	4,535,272
Sep 17, 2026	11.25	11.30	10.80	11.05	11.05	-1.34%	1,520,477
Sep 16, 2026	11.40	11.50	11.05	11.20	11.20	-3.45%	1,134,638
Sep 15, 2026	10.70	11.80	10.70	11.60	11.60	7.91%	2,133,475
Sep 14, 2026	10.95	10.95	10.25	10.75	10.75	-2.27%	1,599,486
Sep 11, 2026	11.30	11.30	11.00	11.00	11.00	-2.65%	776,332
Sep 10, 2026	12.05	12.05	11.30	11.30	11.30	-5.04%	996,814
Sep 9, 2026	12.05	12.10	11.80	11.90	11.90	-1.24%	494,747
Sep 8, 2026	12.35	12.35	12.05	12.05	12.05	-2.43%	626,786
Sep 7, 2026	12.75	13.15	12.35	12.35	12.35	-3.14%	667,575
Sep 4, 2026	12.50	12.90	12.45	12.75	12.75	2.82%	508,305
Sep 3, 2026	12.60	12.85	12.40	12.40	12.40	-1.98%	607,332
Sep 2, 2026	12.50	12.80	12.40	12.65	12.65	1.61%	576,979
Sep 1, 2026	12.70	12.75	12.30	12.45	12.45	-1.97%	1,135,257
Aug 31, 2026	12.65	13.20	12.65	12.70	12.70	-9.61%	2,418,299
Aug 28, 2026	14.50	14.60	14.00	14.05	14.05	-3.10%	1,081,656
Aug 27, 2026	14.70	15.20	14.10	14.50	14.50	-3.01%	1,747,072
Aug 26, 2026	15.40	16.15	14.90	14.95	14.95	-1.97%	2,858,958
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