Smart Logistics Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.50	0.52	0.47	0.48	0.48	-3.44%	335,345
Aug 20, 2026	0.47	0.51	0.47	0.50	0.50	2.60%	234,058
Aug 19, 2026	0.49	0.51	0.48	0.49	0.49	-9.85%	608,314
Aug 18, 2026	0.54	0.55	0.50	0.54	0.54	-3.76%	429,464
Aug 17, 2026	0.54	0.56	0.52	0.56	0.56	1.27%	721,051
Aug 14, 2026	0.59	0.60	0.55	0.55	0.55	-8.44%	535,597
Aug 13, 2026	0.58	0.62	0.55	0.60	0.60	4.49%	9,016,305
Aug 12, 2026	0.60	0.61	0.56	0.58	0.58	-7.97%	442,788
Aug 11, 2026	0.64	0.66	0.59	0.63	0.63	-1.06%	633,968
Aug 10, 2026	0.51	0.64	0.51	0.63	0.63	12.16%	3,537,995
Aug 7, 2026	0.76	0.77	0.53	0.57	0.57	10.27%	103,006,468
Aug 6, 2026	0.53	0.53	0.49	0.51	0.51	-5.74%	281,920
Aug 5, 2026	0.50	0.56	0.49	0.54	0.54	5.61%	544,690
Aug 4, 2026	0.51	0.52	0.49	0.51	0.51	-4.01%	321,999
Aug 3, 2026	0.48	0.54	0.48	0.54	0.54	0.79%	535,714
Jul 31, 2026	0.53	0.55	0.49	0.53	0.53	-3.66%	5,503,023
Jul 30, 2026	0.53	0.57	0.50	0.55	0.55	0.77%	3,405,128
Jul 29, 2026	0.55	0.55	0.51	0.55	0.55	-3.59%	207,819
Jul 28, 2026	0.59	0.60	0.54	0.57	0.57	-6.83%	288,543
Jul 27, 2026	0.64	0.65	0.56	0.61	0.61	0.02%	584,730
Jul 24, 2026	0.78	0.83	0.58	0.61	0.61	-25.59%	1,051,373
Jul 23, 2026	0.66	0.83	0.66	0.82	0.82	9.31%	840,467
Jul 22, 2026	0.75	0.82	0.66	0.75	0.75	-23.46%	3,347,801
Jul 21, 2026	1.12	1.24	0.81	0.98	0.98	92.48%	182,220,860
Jul 20, 2026	0.51	0.55	0.48	0.51	0.51	-7.30%	8,913,620
Jul 17, 2026	0.54	0.57	0.50	0.55	0.55	0.22%	139,172
Jul 16, 2026	0.55	0.60	0.52	0.55	0.55	-5.34%	61,531
Jul 15, 2026	0.57	0.59	0.54	0.58	0.58	1.58%	48,780
Jul 14, 2026	0.52	0.58	0.52	0.57	0.57	4.03%	57,187
Jul 13, 2026	0.63	0.63	0.52	0.55	0.55	-12.77%	131,386
Jul 10, 2026	0.64	0.69	0.60	0.63	0.63	-5.75%	122,333
Jul 9, 2026	0.66	0.70	0.63	0.67	0.67	-1.87%	128,926
Jul 8, 2026	0.64	0.68	0.62	0.68	0.68	3.03%	118,126
Jul 7, 2026	0.61	0.66	0.59	0.66	0.66	-4.49%	354,383
Jul 6, 2026	0.64	0.70	0.64	0.69	0.69	9.52%	3,385,943
Jul 2, 2026	0.68	0.71	0.63	0.63	0.63	-4.47%	998,495
Jul 1, 2026	0.65	0.69	0.62	0.66	0.66	5.35%	633,839
Jun 30, 2026	0.58	0.64	0.56	0.63	0.63	13.82%	321,178
Jun 29, 2026	0.55	0.58	0.55	0.55	0.55	-1.08%	253,385
Jun 26, 2026	0.56	0.59	0.53	0.56	0.56	3.33%	110,428
Jun 25, 2026	0.58	0.60	0.54	0.54	0.54	-7.26%	101,464
Jun 24, 2026	0.61	0.62	0.55	0.58	0.58	-7.33%	96,958
Jun 23, 2026	0.63	0.65	0.59	0.63	0.63	-5.14%	98,807
Jun 22, 2026	0.69	0.70	0.66	0.66	0.66	-7.00%	128,287
Jun 18, 2026	0.77	0.77	0.66	0.71	0.71	-8.78%	360,282
Jun 17, 2026	0.80	0.83	0.77	0.78	0.78	-3.17%	377,679
Jun 16, 2026	0.82	1.20	0.76	0.80	0.80	13.60%	12,830,769
Jun 15, 2026	0.79	0.90	0.68	0.71	0.71	-6.93%	1,047,075
Jun 12, 2026	0.81	0.95	0.76	0.76	0.76	-16.48%	414,821
Jun 11, 2026	0.73	0.97	0.73	0.91	0.91	13.88%	1,437,207