Smart Logistics Global Limited (SLGB)

Smart Logistics Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	0.58	0.60	0.54	0.57	0.57	3.69%	70,360
May 8, 2026	0.60	0.64	0.55	0.55	0.55	-6.46%	77,105
May 7, 2026	0.52	0.60	0.50	0.59	0.59	16.00%	143,048
May 6, 2026	0.57	0.60	0.50	0.51	0.51	-13.41%	101,496
May 5, 2026	0.59	0.60	0.56	0.59	0.59	-0.02%	442,451
May 4, 2026	0.61	0.65	0.55	0.59	0.59	-0.22%	108,969
May 1, 2026	0.62	0.64	0.59	0.59	0.59	-5.35%	95,546
Apr 30, 2026	0.64	0.66	0.62	0.62	0.62	-3.13%	49,406
Apr 29, 2026	0.71	0.78	0.64	0.64	0.64	-9.78%	91,351
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
Mar 23, 2026	0.85	0.94	0.85	0.93	0.93	6.90%	48,394
Mar 20, 2026	1.02	1.02	0.86	0.87	0.87	-8.42%	137,337
Mar 19, 2026	0.97	0.99	0.95	0.95	0.95	-4.05%	84,675
Mar 18, 2026	1.02	1.06	0.97	0.99	0.99	-3.87%	116,987
Mar 17, 2026	1.06	1.06	1.02	1.03	1.03	-3.74%	34,232
Mar 16, 2026	1.11	1.11	1.02	1.07	1.07	0.94%	51,585
Mar 13, 2026	1.12	1.12	1.06	1.06	1.06	-5.36%	50,031
Mar 12, 2026	1.10	1.18	1.07	1.12	1.12	0.90%	34,167
Mar 11, 2026	1.13	1.13	1.06	1.11	1.11	-0.89%	47,614
Mar 10, 2026	1.15	1.15	1.12	1.12	1.12	-2.61%	40,458
Mar 9, 2026	1.10	1.16	1.10	1.15	1.15	-0.86%	41,211
Mar 6, 2026	1.13	1.16	1.10	1.16	1.16	0.87%	32,517
Mar 5, 2026	1.19	1.23	1.14	1.15	1.15	-0.86%	71,208
Mar 4, 2026	1.18	1.25	1.16	1.16	1.16	-0.85%	54,424
Mar 3, 2026	1.25	1.25	1.12	1.17	1.17	-4.49%	116,982
Mar 2, 2026	1.24	1.29	1.20	1.23	1.23	-5.77%	61,965

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.