Shangya Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	27.00	27.65	24.70	24.70	24.70	-8.35%	131,068
Mar 31, 2026	27.00	27.75	26.30	26.95	26.95	-1.28%	131,668
Mar 30, 2026	28.05	28.15	26.75	27.30	27.30	-2.50%	134,605
Mar 27, 2026	27.00	28.30	27.00	28.00	28.00	-2.61%	95,198
Mar 26, 2026	28.45	29.10	28.45	28.75	28.75	-0.17%	79,099
Mar 25, 2026	29.45	29.45	28.60	28.80	28.80	0.35%	24,198
Mar 24, 2026	30.10	30.75	28.35	28.70	28.70	-4.33%	94,143
Mar 23, 2026	31.90	31.90	29.30	30.00	30.00	-3.23%	49,325
Mar 20, 2026	31.60	32.35	30.95	31.00	31.00	0.98%	66,323
Mar 19, 2026	30.85	31.55	30.10	30.70	30.70	1.99%	85,231
Mar 18, 2026	30.85	30.90	29.95	30.10	30.10	-	90,192
Mar 17, 2026	30.55	31.25	30.10	30.10	30.10	-1.47%	93,395
Mar 16, 2026	32.40	32.50	30.40	30.55	30.55	-2.86%	74,322
Mar 13, 2026	30.50	32.30	30.50	31.45	31.45	-0.16%	187,269
Mar 12, 2026	32.00	32.00	31.20	31.50	31.50	-3.08%	60,217
Mar 11, 2026	29.60	32.85	29.60	32.50	32.50	3.17%	168,668
Mar 10, 2026	30.80	31.95	30.80	31.50	31.50	-7.89%	666,005
Mar 9, 2026	36.30	36.30	34.05	34.20	34.20	-9.52%	132,048
Mar 6, 2026	38.00	38.00	36.80	37.80	37.80	-0.92%	35,118
Mar 5, 2026	38.75	38.75	37.10	38.15	38.15	3.11%	75,167
Mar 4, 2026	36.95	38.25	36.60	37.00	37.00	-1.99%	106,173
Mar 3, 2026	37.55	38.00	37.40	37.75	37.75	-1.05%	38,177
Mar 2, 2026	38.00	38.60	37.15	38.15	38.15	-0.39%	97,299
Feb 26, 2026	39.15	39.25	38.25	38.30	38.30	-1.42%	76,832
Feb 25, 2026	40.40	40.55	38.85	38.85	38.85	-1.52%	91,263
Feb 24, 2026	39.20	39.55	38.50	39.45	39.45	0.25%	85,066
Feb 23, 2026	39.95	39.95	39.00	39.35	39.35	-0.38%	91,670
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