Song Shang Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	22.25	22.85	22.15	22.20	-	0.91%	844,820
Aug 12, 2026	21.75	22.25	21.75	22.00	22.00	1.15%	1,003,919
Aug 11, 2026	21.00	22.65	21.00	21.75	21.75	4.57%	1,671,502
Aug 10, 2026	20.90	21.00	20.65	20.80	20.80	0.97%	441,897
Aug 7, 2026	20.50	21.00	20.45	20.60	20.60	-0.48%	941,577
Aug 6, 2026	21.30	21.30	20.15	20.70	20.70	-7.38%	3,244,591
Aug 5, 2026	22.40	22.60	22.15	22.35	22.35	1.82%	778,277
Aug 4, 2026	21.40	22.20	21.10	21.95	21.95	3.05%	850,409
Aug 3, 2026	20.25	21.45	20.25	21.30	21.30	3.15%	747,324
Jul 31, 2026	20.30	20.90	20.25	20.65	20.65	5.63%	933,501
Jul 30, 2026	20.35	20.60	19.35	19.55	19.55	-3.93%	1,266,912
Jul 29, 2026	21.50	21.50	19.40	20.35	20.35	-4.01%	2,279,252
Jul 28, 2026	22.00	22.05	21.05	21.20	21.20	-6.61%	1,307,316
Jul 27, 2026	22.70	23.00	22.00	22.70	22.70	-	949,851
Jul 24, 2026	23.65	23.95	22.50	22.70	22.70	-4.62%	1,492,388
Jul 23, 2026	24.45	24.60	23.25	23.80	23.80	-1.86%	1,306,060
Jul 22, 2026	24.60	24.90	24.20	24.25	24.25	0.21%	1,183,166
Jul 21, 2026	23.90	24.25	23.70	24.20	24.20	2.76%	810,915
Jul 20, 2026	24.40	24.90	23.00	23.55	23.55	-3.29%	2,127,259
Jul 17, 2026	25.10	25.50	24.00	24.35	24.35	-7.41%	4,221,629
Jul 16, 2026	26.80	27.20	26.20	26.30	26.30	-1.87%	1,586,458
Jul 15, 2026	27.30	27.85	26.75	26.80	26.80	-1.65%	1,872,386
Jul 14, 2026	27.95	27.95	25.90	27.25	27.25	-3.20%	3,212,461
Jul 13, 2026	29.60	29.60	28.05	28.35	28.15	5.19%	7,427,917
Jul 9, 2026	27.65	27.85	26.80	26.95	26.76	-2.71%	2,307,358
Jul 8, 2026	28.40	28.40	26.65	27.70	27.51	-2.46%	3,564,324
Jul 7, 2026	29.70	30.70	27.80	28.40	28.20	-5.02%	5,754,934
Jul 6, 2026	30.40	31.95	29.80	29.90	29.69	-	5,514,306
Jul 3, 2026	32.00	32.50	29.25	29.90	29.69	-6.56%	9,865,103
Jul 2, 2026	32.00	34.50	31.15	32.00	31.78	1.11%	26,323,689
Jul 1, 2026	31.50	31.65	31.35	31.65	31.43	9.90%	4,086,667
Jun 30, 2026	26.20	28.85	26.05	28.80	28.60	9.71%	11,025,233
Jun 29, 2026	25.10	27.00	24.95	26.25	26.07	6.92%	6,674,807
Jun 26, 2026	24.50	25.05	24.25	24.55	24.38	-1.41%	1,727,036
Jun 25, 2026	26.40	26.55	24.20	24.90	24.72	-4.78%	3,415,354
Jun 24, 2026	25.05	27.00	25.00	26.15	25.97	2.15%	3,600,487
Jun 23, 2026	29.20	29.20	25.60	25.60	25.42	-4.30%	9,316,273
Jun 22, 2026	26.30	26.75	26.05	26.75	26.56	9.86%	2,722,714
Jun 18, 2026	23.90	24.50	23.60	24.35	24.18	4.28%	4,635,601
Jun 17, 2026	22.50	23.65	22.25	23.35	23.19	1.97%	2,811,625
Jun 16, 2026	23.75	24.25	22.45	22.90	22.74	1.33%	5,781,568
Jun 15, 2026	20.20	22.60	19.50	22.60	22.44	9.98%	3,712,649
Jun 12, 2026	20.40	21.15	20.25	20.55	20.41	0.49%	3,294,377
Jun 11, 2026	20.00	20.45	19.85	20.45	20.31	9.95%	4,374,091
Jun 10, 2026	18.90	19.45	18.60	18.60	18.47	-1.33%	647,344
Jun 9, 2026	18.75	19.20	18.35	18.85	18.72	1.07%	539,489
Jun 8, 2026	18.45	18.70	17.85	18.65	18.52	-3.62%	697,595
Jun 5, 2026	19.50	19.55	19.00	19.35	19.21	-0.77%	445,865
Jun 4, 2026	19.75	19.75	19.10	19.50	19.36	-0.76%	435,146
Jun 3, 2026	19.35	19.75	19.35	19.65	19.51	1.81%	610,746