Smart Logistics Global Limited (SLGB)

Smart Logistics Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	0.18	0.20	0.18	0.20	0.20	12.16%	828,279
Nov 10, 2026	0.20	0.21	0.18	0.18	0.18	-7.30%	587,607
Nov 9, 2026	0.20	0.20	0.15	0.19	0.19	-4.65%	730,759
Nov 6, 2026	0.20	0.20	0.19	0.20	0.20	-5.15%	253,265
Nov 5, 2026	0.22	0.23	0.19	0.21	0.21	-4.72%	776,193
Nov 4, 2026	0.24	0.26	0.17	0.22	0.22	-19.83%	1,541,333
Nov 3, 2026	0.30	0.34	0.25	0.27	0.27	-11.55%	2,934,298
Nov 2, 2026	0.35	0.42	0.26	0.31	0.31	1.84%	48,619,200
Oct 30, 2026	0.31	0.42	0.24	0.31	0.31	48.97%	301,223,684
Oct 29, 2026	0.22	0.22	0.18	0.20	0.20	-5.14%	39,334,812
Oct 28, 2026	0.22	0.22	0.21	0.22	0.22	-6.01%	58,162
Oct 27, 2026	0.23	0.23	0.22	0.23	0.23	-1.42%	521,396
Oct 26, 2026	0.23	0.24	0.22	0.23	0.23	5.91%	172,900
Oct 23, 2026	0.22	0.23	0.22	0.22	0.22	-2.35%	149,960
Oct 22, 2026	0.21	0.23	0.21	0.23	0.23	-1.62%	308,532
Oct 21, 2026	0.22	0.23	0.21	0.23	0.23	4.71%	142,036
Oct 20, 2026	0.21	0.23	0.21	0.22	0.22	0.76%	117,855
Oct 19, 2026	0.22	0.23	0.21	0.22	0.22	-0.89%	297,341
Oct 16, 2026	0.21	0.22	0.20	0.22	0.22	-0.50%	176,971
Oct 15, 2026	0.23	0.25	0.21	0.22	0.22	-3.17%	361,712
Oct 14, 2026	0.24	0.24	0.21	0.23	0.23	-5.29%	313,454
Oct 13, 2026	0.25	0.26	0.24	0.24	0.24	-8.08%	173,034
Oct 12, 2026	0.27	0.28	0.25	0.26	0.26	-3.87%	221,032
Oct 9, 2026	0.28	0.28	0.27	0.27	0.27	-4.60%	126,234
Oct 8, 2026	0.27	0.29	0.27	0.28	0.28	4.29%	216,659
Oct 7, 2026	0.28	0.28	0.27	0.27	0.27	-3.12%	331,217
Oct 6, 2026	0.28	0.29	0.27	0.28	0.28	-6.53%	959,837
Oct 5, 2026	0.28	0.32	0.27	0.30	0.30	4.72%	6,615,785
Oct 2, 2026	0.31	0.31	0.28	0.29	0.29	1.09%	465,637
Oct 1, 2026	0.28	0.31	0.28	0.28	0.28	3.19%	395,380
Sep 30, 2026	0.27	0.29	0.27	0.28	0.28	-0.76%	1,902,981
Sep 29, 2026	0.28	0.30	0.27	0.28	0.28	-3.40%	365,532
Sep 28, 2026	0.30	0.30	0.28	0.29	0.29	-3.68%	271,730
Sep 25, 2026	0.31	0.34	0.29	0.30	0.30	-9.40%	966,448
Sep 24, 2026	0.31	0.43	0.29	0.33	0.33	8.06%	35,456,047
Sep 23, 2026	0.30	0.31	0.28	0.31	0.31	4.91%	19,788,974
Sep 22, 2026	0.30	0.30	0.28	0.29	0.29	-1.72%	398,231
Sep 21, 2026	0.30	0.31	0.30	0.30	0.30	0.03%	409,313
Sep 18, 2026	0.31	0.33	0.29	0.30	0.30	-7.50%	715,356
Sep 17, 2026	0.34	0.36	0.31	0.32	0.32	-3.47%	1,148,294
Sep 16, 2026	0.32	0.35	0.30	0.33	0.33	4.25%	1,279,294
Sep 15, 2026	0.36	0.38	0.31	0.32	0.32	-6.61%	8,974,178
Sep 14, 2026	0.37	0.38	0.33	0.34	0.34	-6.71%	18,137,946
Sep 11, 2026	0.38	0.39	0.36	0.37	0.37	-6.65%	246,893
Sep 10, 2026	0.44	0.45	0.34	0.39	0.39	-6.13%	558,638
Sep 9, 2026	0.42	0.43	0.41	0.42	0.42	0.25%	245,425
Sep 8, 2026	0.45	0.45	0.41	0.42	0.42	-9.87%	229,867
Sep 4, 2026	0.43	0.49	0.42	0.46	0.46	7.21%	589,812
Sep 3, 2026	0.44	0.45	0.42	0.43	0.43	2.38%	172,007
Sep 2, 2026	0.45	0.46	0.41	0.42	0.42	-8.70%	358,573

Data Source: S&P Global Market Intelligence Last updated: Nov 11, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Nov 12, 2026

Data Sources Report a data error

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.