Shuang-Bang Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	18.30	18.40	18.00	18.30	18.30	-0.81%	142,320
Jul 13, 2026	18.75	18.85	18.25	18.45	18.45	-1.60%	275,778
Jul 9, 2026	18.80	18.80	18.50	18.75	18.75	-0.27%	92,206
Jul 8, 2026	19.00	19.10	18.70	18.80	18.80	-0.27%	128,302
Jul 7, 2026	19.25	19.35	18.70	18.85	18.85	-1.82%	182,156
Jul 6, 2026	19.25	19.50	19.00	19.20	19.20	0.79%	172,989
Jul 3, 2026	18.50	19.10	18.50	19.05	19.05	3.81%	168,441
Jul 2, 2026	18.05	18.45	17.95	18.35	18.35	1.94%	73,226
Jul 1, 2026	18.30	18.30	18.00	18.00	18.00	-2.44%	192,166
Jun 30, 2026	18.60	18.60	18.30	18.45	18.45	1.65%	18,616
Jun 29, 2026	18.05	18.35	18.05	18.15	18.15	-	67,038
Jun 26, 2026	18.60	18.60	18.10	18.15	18.15	-2.94%	200,984
Jun 25, 2026	18.85	18.85	18.60	18.70	18.70	-0.27%	79,330
Jun 24, 2026	18.65	18.90	18.60	18.75	18.75	0.27%	79,347
Jun 23, 2026	18.80	18.95	18.55	18.70	18.70	-0.53%	111,558
Jun 22, 2026	19.05	19.05	18.70	18.80	18.80	-0.53%	126,627
Jun 18, 2026	18.90	19.10	18.80	18.90	18.90	0.27%	147,359
Jun 17, 2026	18.65	18.85	18.65	18.85	18.85	1.07%	40,451
Jun 16, 2026	18.80	18.80	18.50	18.65	18.65	-0.27%	157,363
Jun 15, 2026	18.60	18.80	18.60	18.70	18.70	-	122,575
Jun 12, 2026	18.55	18.75	18.55	18.70	18.70	1.08%	125,849
Jun 11, 2026	18.50	18.65	18.20	18.50	18.50	-0.27%	202,359
Jun 10, 2026	19.15	19.20	18.55	18.55	18.55	-4.13%	449,948
Jun 9, 2026	19.30	19.45	19.10	19.35	19.35	0.26%	208,329
Jun 8, 2026	19.00	20.00	18.75	19.30	19.30	-4.93%	464,783
Jun 5, 2026	20.50	20.55	19.75	20.30	20.30	-1.46%	263,117
Jun 4, 2026	20.80	21.30	20.60	20.60	20.60	-0.48%	564,956
Jun 3, 2026	20.80	21.30	20.50	20.70	20.70	0.49%	852,935
Jun 2, 2026	19.60	20.80	19.40	20.60	20.60	5.91%	671,400
Jun 1, 2026	19.00	19.60	18.85	19.45	19.45	3.18%	438,104
May 29, 2026	18.80	18.90	18.70	18.85	18.85	0.27%	160,910
May 28, 2026	19.10	19.10	18.70	18.80	18.80	-1.57%	250,561
May 27, 2026	19.40	19.50	19.05	19.10	19.10	-1.29%	163,265
May 26, 2026	19.35	19.35	19.10	19.35	19.35	0.52%	207,422
May 25, 2026	19.55	19.65	19.15	19.25	19.25	0.26%	206,099
May 22, 2026	19.05	19.20	19.00	19.20	19.20	1.05%	187,997
May 21, 2026	19.10	19.15	18.95	19.00	19.00	-	183,897
May 20, 2026	18.95	19.10	18.60	19.00	19.00	-	210,563
May 19, 2026	19.55	19.55	19.00	19.00	19.00	-2.56%	353,399
May 18, 2026	19.05	19.50	19.05	19.50	19.50	1.04%	233,671
May 15, 2026	19.75	19.75	19.30	19.30	19.30	-1.78%	314,941
May 14, 2026	19.70	19.90	19.50	19.65	19.65	0.51%	895,196
May 13, 2026	18.20	20.00	18.20	19.55	19.55	6.83%	1,373,937
May 12, 2026	18.00	18.30	18.00	18.30	18.30	1.39%	288,065
May 11, 2026	17.90	18.30	17.90	18.05	18.05	3.74%	386,240
May 8, 2026	17.35	17.40	17.30	17.40	17.40	-0.29%	103,049
May 7, 2026	17.45	17.55	17.30	17.45	17.45	-0.85%	142,689
May 6, 2026	17.75	17.75	17.45	17.60	17.60	-0.85%	76,621
May 5, 2026	17.65	17.80	17.55	17.75	17.75	0.57%	85,779
May 4, 2026	17.30	17.70	17.30	17.65	17.65	2.02%	158,633