Shuang-Bang Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	17.25	17.35	17.20	17.20	-	-0.58%	1,022
Aug 12, 2026	17.25	17.35	17.25	17.30	17.30	0.87%	65,021
Aug 11, 2026	17.10	17.25	17.10	17.15	17.15	-0.29%	37,443
Aug 10, 2026	16.80	17.35	16.80	17.20	17.20	3.30%	127,596
Aug 7, 2026	16.45	16.65	16.40	16.65	16.65	0.30%	31,667
Aug 6, 2026	16.50	16.75	16.25	16.60	16.60	0.61%	42,199
Aug 5, 2026	16.75	16.75	16.15	16.50	16.50	-0.30%	37,957
Aug 4, 2026	16.60	16.60	16.50	16.55	16.55	-	9,360
Aug 3, 2026	16.65	16.70	16.55	16.55	16.55	-	52,751
Jul 31, 2026	16.30	16.55	16.30	16.55	16.55	2.48%	21,106
Jul 30, 2026	16.25	16.40	16.15	16.15	16.15	-	148,000
Jul 29, 2026	16.60	16.65	15.95	16.15	16.15	-2.71%	205,064
Jul 28, 2026	17.05	17.05	16.50	16.60	16.60	-4.05%	207,545
Jul 27, 2026	17.10	17.40	17.05	17.30	17.30	0.29%	55,496
Jul 24, 2026	17.20	17.30	17.05	17.25	17.25	-	53,303
Jul 23, 2026	17.40	17.40	17.05	17.25	17.25	-0.85%	138,199
Jul 22, 2026	18.50	18.50	18.30	18.40	17.40	-	92,047
Jul 21, 2026	18.20	18.40	18.20	18.40	17.40	1.94%	49,160
Jul 20, 2026	18.30	18.30	17.85	18.05	17.07	-	111,737
Jul 17, 2026	18.10	18.30	18.00	18.05	17.07	-0.82%	274,437
Jul 16, 2026	18.30	18.35	18.15	18.20	17.21	-1.09%	169,003
Jul 15, 2026	18.30	18.40	18.25	18.40	17.40	0.55%	108,298
Jul 14, 2026	18.30	18.40	18.00	18.30	17.30	-0.81%	142,320
Jul 13, 2026	18.75	18.85	18.25	18.45	17.44	-1.60%	275,778
Jul 9, 2026	18.80	18.80	18.50	18.75	17.73	-0.27%	92,206
Jul 8, 2026	19.00	19.10	18.70	18.80	17.78	-0.27%	128,302
Jul 7, 2026	19.25	19.35	18.70	18.85	17.82	-1.82%	182,156
Jul 6, 2026	19.25	19.50	19.00	19.20	18.15	0.79%	172,989
Jul 3, 2026	18.50	19.10	18.50	19.05	18.01	3.81%	168,441
Jul 2, 2026	18.05	18.45	17.95	18.35	17.35	1.94%	73,226
Jul 1, 2026	18.30	18.30	18.00	18.00	17.02	-2.44%	192,166
Jun 30, 2026	18.60	18.60	18.30	18.45	17.44	1.65%	18,616
Jun 29, 2026	18.05	18.35	18.05	18.15	17.16	-	67,038
Jun 26, 2026	18.60	18.60	18.10	18.15	17.16	-2.94%	200,984
Jun 25, 2026	18.85	18.85	18.60	18.70	17.68	-0.27%	79,330
Jun 24, 2026	18.65	18.90	18.60	18.75	17.73	0.27%	79,347
Jun 23, 2026	18.80	18.95	18.55	18.70	17.68	-0.53%	111,558
Jun 22, 2026	19.05	19.05	18.70	18.80	17.78	-0.53%	126,627
Jun 18, 2026	18.90	19.10	18.80	18.90	17.87	0.27%	147,359
Jun 17, 2026	18.65	18.85	18.65	18.85	17.82	1.07%	40,451
Jun 16, 2026	18.80	18.80	18.50	18.65	17.63	-0.27%	157,363
Jun 15, 2026	18.60	18.80	18.60	18.70	17.68	-	122,575
Jun 12, 2026	18.55	18.75	18.55	18.70	17.68	1.08%	125,849
Jun 11, 2026	18.50	18.65	18.20	18.50	17.49	-0.27%	202,359
Jun 10, 2026	19.15	19.20	18.55	18.55	17.54	-4.13%	449,948
Jun 9, 2026	19.30	19.45	19.10	19.35	18.30	0.26%	208,329
Jun 8, 2026	19.00	20.00	18.75	19.30	18.25	-4.93%	464,783
Jun 5, 2026	20.50	20.55	19.75	20.30	19.19	-1.46%	263,117
Jun 4, 2026	20.80	21.30	20.60	20.60	19.48	-0.48%	564,956
Jun 3, 2026	20.80	21.30	20.50	20.70	19.57	0.49%	852,935