Smart Logistics Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.55	0.57	0.55	0.58	-	4.60%	8,487
Jun 2, 2026	0.54	0.62	0.52	0.55	0.55	6.63%	522,525
Jun 1, 2026	0.48	0.52	0.48	0.52	0.52	8.33%	257,599
May 29, 2026	0.52	0.52	0.48	0.48	0.48	-8.06%	239,649
May 28, 2026	0.52	0.54	0.49	0.52	0.52	-0.08%	503,420
May 27, 2026	0.53	0.56	0.48	0.52	0.52	2.05%	171,522
May 26, 2026	0.48	0.56	0.44	0.51	0.51	8.38%	640,925
May 22, 2026	0.52	0.53	0.43	0.47	0.47	-12.10%	104,534
May 21, 2026	0.49	0.54	0.45	0.54	0.54	7.61%	233,424
May 20, 2026	0.45	0.54	0.44	0.50	0.50	-0.06%	249,582
May 19, 2026	0.44	0.52	0.41	0.50	0.50	-3.90%	6,643,772
May 18, 2026	0.54	0.59	0.52	0.52	0.52	-7.21%	50,568
May 15, 2026	0.62	0.62	0.56	0.56	0.56	-3.78%	34,869
May 14, 2026	0.58	0.63	0.57	0.58	0.58	-1.32%	60,994
May 13, 2026	0.59	0.61	0.56	0.59	0.59	5.90%	61,402
May 12, 2026	0.60	0.64	0.56	0.56	0.56	-2.28%	102,008
May 11, 2026	0.58	0.60	0.54	0.57	0.57	3.69%	73,415
May 8, 2026	0.60	0.64	0.55	0.55	0.55	-6.46%	78,605
May 7, 2026	0.52	0.60	0.50	0.59	0.59	16.00%	145,583
May 6, 2026	0.57	0.60	0.50	0.51	0.51	-13.41%	106,102
May 5, 2026	0.59	0.60	0.56	0.59	0.59	-0.02%	442,519
May 4, 2026	0.61	0.65	0.55	0.59	0.59	-0.22%	109,242
May 1, 2026	0.62	0.64	0.59	0.59	0.59	-5.35%	104,763
Apr 30, 2026	0.64	0.66	0.62	0.62	0.62	-3.13%	55,231
Apr 29, 2026	0.71	0.78	0.64	0.64	0.64	-9.78%	91,467
Apr 28, 2026	0.72	0.74	0.71	0.71	0.71	-3.76%	16,984
Apr 27, 2026	0.72	0.85	0.70	0.74	0.74	-0.87%	75,491
Apr 24, 2026	0.79	0.85	0.74	0.74	0.74	-7.63%	66,760
Apr 23, 2026	0.83	0.83	0.71	0.81	0.81	-5.81%	136,931
Apr 22, 2026	0.85	0.86	0.82	0.85	0.85	-0.60%	28,953
Apr 21, 2026	0.89	0.89	0.85	0.86	0.86	-4.51%	65,047
Apr 20, 2026	0.92	0.92	0.86	0.90	0.90	-4.41%	89,098
Apr 17, 2026	0.88	0.95	0.83	0.94	0.94	12.80%	138,524
Apr 16, 2026	0.84	0.86	0.81	0.84	0.84	-2.45%	70,832
Apr 15, 2026	0.89	0.95	0.80	0.86	0.86	-6.95%	159,524
Apr 14, 2026	0.88	0.94	0.88	0.92	0.92	-2.31%	58,712
Apr 13, 2026	0.92	0.97	0.88	0.94	0.94	3.24%	148,152
Apr 10, 2026	0.88	0.95	0.87	0.91	0.91	2.15%	97,976
Apr 9, 2026	0.86	0.95	0.86	0.89	0.89	2.40%	107,092
Apr 8, 2026	0.85	0.95	0.85	0.87	0.87	-5.21%	218,544
Apr 7, 2026	0.95	0.95	0.90	0.92	0.92	-3.94%	426,086
Apr 6, 2026	0.80	1.20	0.76	0.96	0.96	37.80%	16,247,156
Apr 2, 2026	0.72	0.73	0.68	0.70	0.70	-2.11%	56,473
Apr 1, 2026	0.70	0.82	0.70	0.71	0.71	2.90%	95,764
Mar 31, 2026	0.87	0.87	0.60	0.69	0.69	-12.24%	171,973
Mar 30, 2026	0.85	0.89	0.78	0.79	0.79	-9.47%	77,022
Mar 27, 2026	0.85	0.92	0.81	0.87	0.87	0.98%	93,682
Mar 26, 2026	0.92	0.92	0.86	0.86	0.86	-5.81%	39,014
Mar 25, 2026	0.91	0.92	0.88	0.91	0.91	-0.52%	45,352
Mar 24, 2026	0.93	0.98	0.91	0.92	0.92	-1.31%	39,594