Smart Logistics Global Limited (SLGB)
NASDAQ: SLGB · Real-Time Price · USD
1.750
-0.042 (-2.34%)
Nov 28, 2025, 4:00 PM EST - Market closed
Smart Logistics Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.80 | 1.91 | 1.75 | 1.75 | 1.75 | -2.34% | 21,242 |
| Nov 26, 2025 | 1.84 | 1.84 | 1.78 | 1.79 | 1.79 | -0.99% | 11,275 |
| Nov 25, 2025 | 1.80 | 1.87 | 1.79 | 1.81 | 1.81 | 1.12% | 29,093 |
| Nov 24, 2025 | 1.88 | 1.90 | 1.78 | 1.79 | 1.79 | -5.49% | 40,734 |
| Nov 21, 2025 | 2.02 | 2.02 | 1.88 | 1.89 | 1.89 | -6.70% | 36,667 |
| Nov 20, 2025 | 2.11 | 2.11 | 2.02 | 2.03 | 2.03 | -4.25% | 34,643 |
| Nov 19, 2025 | 2.14 | 2.14 | 2.02 | 2.12 | 2.12 | -0.93% | 32,750 |
| Nov 18, 2025 | 2.04 | 2.20 | 2.01 | 2.14 | 2.14 | 4.14% | 18,328 |
| Nov 17, 2025 | 2.01 | 2.36 | 1.96 | 2.06 | 2.06 | 1.73% | 105,095 |
| Nov 14, 2025 | 2.18 | 2.20 | 2.01 | 2.02 | 2.02 | 1.00% | 23,295 |
| Nov 13, 2025 | 2.05 | 2.22 | 2.00 | 2.00 | 2.00 | -9.91% | 61,693 |
| Nov 12, 2025 | 2.35 | 2.35 | 2.14 | 2.22 | 2.22 | -4.31% | 61,955 |
| Nov 11, 2025 | 2.00 | 2.40 | 2.00 | 2.32 | 2.32 | 14.29% | 108,843 |
| Nov 10, 2025 | 2.00 | 2.14 | 2.00 | 2.03 | 2.03 | 3.05% | 74,652 |
| Nov 7, 2025 | 2.04 | 2.08 | 1.85 | 1.97 | 1.97 | -2.48% | 87,952 |
| Nov 6, 2025 | 2.18 | 2.40 | 2.02 | 2.02 | 2.02 | -11.40% | 136,719 |
| Nov 5, 2025 | 2.15 | 2.35 | 2.04 | 2.28 | 2.28 | 9.62% | 98,801 |
| Nov 4, 2025 | 2.37 | 2.37 | 2.06 | 2.08 | 2.08 | -14.75% | 129,999 |
| Nov 3, 2025 | 2.60 | 2.69 | 2.06 | 2.44 | 2.44 | -7.92% | 136,667 |
| Oct 31, 2025 | 2.90 | 2.96 | 2.54 | 2.65 | 2.65 | -12.25% | 291,186 |
| Oct 30, 2025 | 2.91 | 3.14 | 2.88 | 3.02 | 3.02 | -4.13% | 187,028 |
| Oct 29, 2025 | 2.93 | 3.57 | 2.91 | 3.15 | 3.15 | 8.62% | 1,076,567 |
| Oct 28, 2025 | 2.95 | 2.99 | 2.62 | 2.90 | 2.90 | -3.33% | 596,662 |
| Oct 27, 2025 | 3.03 | 3.18 | 2.80 | 3.00 | 3.00 | -41.18% | 8,187,387 |
| Oct 24, 2025 | 4.95 | 5.55 | 4.78 | 5.10 | 5.10 | -3.04% | 190,816 |
| Oct 23, 2025 | 4.00 | 6.08 | 3.95 | 5.26 | 5.26 | 28.61% | 834,068 |
| Oct 22, 2025 | 3.50 | 4.57 | 3.50 | 4.09 | 4.09 | 30.67% | 1,385,783 |
| Oct 21, 2025 | 2.85 | 3.13 | 2.70 | 3.13 | 3.13 | 19.01% | 2,078,313 |
| Oct 20, 2025 | 2.88 | 2.89 | 2.42 | 2.63 | 2.63 | -23.77% | 4,260,556 |
| Oct 17, 2025 | 3.45 | 4.00 | 3.30 | 3.45 | 3.45 | -1.99% | 128,611 |
| Oct 16, 2025 | 4.74 | 5.50 | 3.05 | 3.52 | 3.52 | -33.33% | 1,303,086 |