Smart Logistics Global Limited (SLGB)

NASDAQ: SLGB · Real-Time Price · USD

0.5320

-0.0202 (-3.66%)

At close: Jul 31, 2026, 4:00 PM EDT

0.5000

-0.0320 (-6.02%)

Pre-market: Aug 3, 2026, 7:00 AM EDT

Smart Logistics Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.53	0.55	0.49	0.53	0.53	-3.66%	1,311,370
Jul 30, 2026	0.53	0.57	0.50	0.55	0.55	0.77%	3,380,806
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
Jun 10, 2026	0.70	0.87	0.65	0.80	0.80	9.62%	2,401,680
Jun 9, 2026	1.20	1.68	0.63	0.73	0.73	41.83%	68,763,748
Jun 8, 2026	0.47	0.57	0.45	0.51	0.51	2.80%	2,363,319
Jun 5, 2026	0.49	0.57	0.47	0.50	0.50	1.73%	1,571,467
Jun 4, 2026	0.52	0.53	0.49	0.49	0.49	-3.42%	109,708
Jun 3, 2026	0.54	0.56	0.49	0.51	0.51	-8.22%	229,154
Jun 2, 2026	0.54	0.62	0.52	0.55	0.55	6.63%	548,422
Jun 1, 2026	0.48	0.52	0.48	0.52	0.52	8.33%	271,098
May 29, 2026	0.52	0.52	0.48	0.48	0.48	-8.06%	245,179
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