Shangya Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	37.35	39.50	36.80	39.50	39.50	6.61%	494,741
Feb 10, 2026	39.45	39.70	37.05	37.05	37.05	-5.24%	197,530
Feb 9, 2026	41.30	42.35	39.10	39.10	39.10	-5.21%	319,521
Feb 6, 2026	39.05	43.20	38.60	41.25	41.25	4.96%	703,645
Feb 5, 2026	40.10	40.40	39.30	39.30	39.30	-2.84%	128,106
Feb 4, 2026	39.60	40.80	39.50	40.45	40.45	0.37%	225,046
Feb 3, 2026	41.85	41.95	39.10	40.30	40.30	-1.59%	218,850
Feb 2, 2026	42.20	42.30	40.95	40.95	40.95	-2.50%	76,141
Jan 30, 2026	42.10	42.10	41.05	42.00	42.00	-0.36%	90,605
Jan 29, 2026	41.00	42.20	41.00	42.15	42.15	0.36%	95,343
Jan 28, 2026	42.55	43.70	41.25	42.00	42.00	0.96%	349,458
Jan 27, 2026	43.25	43.90	41.60	41.60	41.60	-3.93%	370,103
Jan 26, 2026	43.55	44.40	42.45	43.30	43.30	-0.46%	548,406
Jan 23, 2026	41.90	43.60	41.20	43.50	43.50	3.69%	426,615
Jan 22, 2026	40.35	41.95	39.30	41.95	41.95	3.97%	220,989
Jan 21, 2026	41.50	41.50	40.35	40.35	40.35	-2.89%	155,268
Jan 20, 2026	41.85	42.25	40.50	41.55	41.55	-0.36%	251,611
Jan 19, 2026	42.15	42.15	40.50	41.70	41.70	-1.18%	224,519
Jan 16, 2026	42.40	42.45	41.70	42.20	42.20	-0.59%	126,065
Jan 15, 2026	42.05	42.50	41.50	42.45	42.45	0.12%	120,622
Jan 14, 2026	42.00	42.60	41.45	42.40	42.40	0.59%	136,966
Jan 13, 2026	43.05	43.05	41.55	42.15	42.15	-2.09%	147,547
Jan 12, 2026	45.20	45.50	43.05	43.05	43.05	-4.76%	345,224
Jan 9, 2026	43.50	45.20	42.65	45.20	45.20	3.91%	412,465
Jan 8, 2026	42.20	43.50	42.20	43.50	43.50	-	236,351
Jan 7, 2026	43.05	43.50	41.55	43.50	43.50	1.64%	263,170
Jan 6, 2026	42.80	43.25	40.40	42.80	42.80	-	408,642
Jan 5, 2026	44.60	45.75	42.80	42.80	42.80	-5.52%	353,366
Jan 2, 2026	44.60	45.35	44.05	45.30	45.30	1.80%	235,857
Dec 31, 2025	45.60	45.75	44.20	44.50	44.50	-3.16%	343,297
Dec 30, 2025	45.80	46.60	44.90	45.95	45.95	-0.54%	889,409
Dec 29, 2025	45.80	46.30	45.20	46.20	46.20	0.87%	664,573
Dec 26, 2025	45.40	45.80	43.00	45.80	45.80	2.00%	704,128
Dec 24, 2025	45.60	45.95	44.90	44.90	44.90	-1.43%	129,922
Dec 23, 2025	45.55	45.95	44.55	45.55	45.55	1.22%	363,282
Dec 22, 2025	45.70	46.00	44.95	45.00	45.00	-1.42%	516,327
Dec 19, 2025	46.00	46.90	45.35	45.65	45.65	-1.51%	1,064,186
Dec 18, 2025	46.05	46.60	45.60	46.35	46.35	0.54%	410,791
Dec 17, 2025	45.90	46.50	45.00	46.10	46.10	0.99%	612,377
Dec 16, 2025	47.15	47.50	45.35	45.65	45.65	-3.39%	460,703
Dec 15, 2025	46.25	47.60	46.05	47.25	47.25	1.18%	677,898
Dec 12, 2025	47.25	47.25	45.95	46.70	46.70	-1.16%	636,055
Dec 11, 2025	47.45	47.50	46.05	47.25	47.25	0.53%	569,055
Dec 10, 2025	45.90	47.50	45.30	47.00	47.00	1.62%	785,289
Dec 9, 2025	47.80	48.30	45.80	46.25	46.25	-0.43%	982,331
Dec 8, 2025	44.60	46.80	44.00	46.45	46.45	8.65%	1,382,144
Dec 5, 2025	42.50	43.90	42.50	42.75	42.75	2.27%	774,848
Dec 4, 2025	40.75	42.40	40.55	41.80	41.80	2.45%	420,337
Dec 3, 2025	40.00	40.90	39.15	40.80	40.80	3.82%	218,391
Dec 2, 2025	39.90	39.90	38.70	39.30	39.30	-0.13%	54,020