Song Shang Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	19.50	19.55	19.00	19.35	19.35	-0.77%	445,865
Jun 4, 2026	19.75	19.75	19.10	19.50	19.50	-0.76%	435,146
Jun 3, 2026	19.35	19.75	19.35	19.65	19.65	1.81%	610,746
Jun 2, 2026	19.35	19.35	18.90	19.30	19.30	0.78%	492,345
Jun 1, 2026	18.50	19.30	18.30	19.15	19.15	3.79%	734,241
May 29, 2026	18.40	18.50	18.20	18.45	18.45	1.37%	656,690
May 28, 2026	18.65	18.85	18.20	18.20	18.20	-2.15%	729,899
May 27, 2026	19.00	19.00	18.45	18.60	18.60	-1.85%	668,260
May 26, 2026	19.70	19.70	18.75	18.95	18.95	-3.56%	681,466
May 25, 2026	19.40	19.70	19.20	19.65	19.65	2.08%	767,125
May 22, 2026	18.50	19.55	18.50	19.25	19.25	4.05%	1,109,422
May 21, 2026	18.60	18.75	18.40	18.50	18.50	0.54%	694,843
May 20, 2026	18.45	18.60	18.25	18.40	18.40	-0.27%	334,551
May 19, 2026	18.35	18.85	18.25	18.45	18.45	-	313,578
May 18, 2026	18.40	18.50	18.00	18.45	18.45	-0.54%	512,716
May 15, 2026	19.30	19.30	18.40	18.55	18.55	-3.89%	1,190,895
May 14, 2026	19.40	19.50	19.15	19.30	19.30	-	426,431
May 13, 2026	19.50	19.55	19.20	19.30	19.30	-1.78%	520,587
May 12, 2026	19.65	19.65	19.30	19.65	19.65	-	393,493
May 11, 2026	19.50	19.65	19.35	19.65	19.65	1.03%	479,326
May 8, 2026	19.60	19.75	19.30	19.45	19.45	-0.77%	467,195
May 7, 2026	20.40	20.40	19.40	19.60	19.60	-6.67%	1,617,181
May 6, 2026	21.40	21.40	20.65	21.00	21.00	-0.71%	474,441
May 5, 2026	20.90	21.30	20.75	21.15	21.15	2.67%	719,085
May 4, 2026	20.10	20.70	19.95	20.60	20.60	2.74%	444,030
Apr 30, 2026	20.00	20.20	19.80	20.05	20.05	-0.25%	446,970
Apr 29, 2026	20.00	20.20	19.90	20.10	20.10	0.50%	196,928
Apr 28, 2026	19.90	20.00	19.80	20.00	20.00	0.50%	178,450
Apr 27, 2026	20.45	20.45	19.80	19.90	19.90	-2.93%	497,176
Apr 24, 2026	20.75	20.95	20.25	20.50	20.50	-1.68%	392,874
Apr 23, 2026	21.60	21.70	20.25	20.85	20.85	-2.57%	1,256,987
Apr 22, 2026	20.85	21.65	20.85	21.40	21.40	2.64%	811,645
Apr 21, 2026	20.85	20.95	20.65	20.85	20.85	-	513,646
Apr 20, 2026	20.90	21.20	20.80	20.85	20.85	0.48%	602,609
Apr 17, 2026	20.35	21.35	20.20	20.75	20.75	2.98%	904,926
Apr 16, 2026	20.35	20.35	20.05	20.15	20.15	0.50%	453,741
Apr 15, 2026	19.55	20.05	19.50	20.05	20.05	3.35%	1,319,405
Apr 14, 2026	19.80	19.90	19.35	19.40	19.40	-1.27%	537,572
Apr 13, 2026	19.55	19.65	19.40	19.65	19.65	0.77%	263,526
Apr 10, 2026	19.80	19.95	19.40	19.50	19.50	-1.02%	322,486
Apr 9, 2026	19.75	19.85	19.55	19.70	19.70	-0.25%	210,739
Apr 8, 2026	19.45	19.75	19.45	19.75	19.75	2.86%	381,975
Apr 7, 2026	19.35	19.35	19.00	19.20	19.20	-0.52%	245,151
Apr 2, 2026	19.40	19.40	19.10	19.30	19.30	-0.77%	111,610
Apr 1, 2026	19.30	19.55	19.30	19.45	19.45	2.37%	149,763
Mar 31, 2026	19.35	19.40	18.70	19.00	19.00	-1.81%	557,189
Mar 30, 2026	19.25	19.55	19.15	19.35	19.35	-0.51%	176,453
Mar 27, 2026	19.30	19.45	19.15	19.45	19.45	-1.02%	311,862
Mar 26, 2026	19.60	19.90	19.55	19.65	19.65	0.26%	294,615
Mar 25, 2026	19.45	19.75	19.45	19.60	19.60	1.29%	187,424