Shengyi Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	57.10	57.84	55.40	57.26	57.26	0.10%	26,625,040
Dec 4, 2025	57.56	58.31	55.64	57.20	57.20	-1.24%	32,636,810
Dec 3, 2025	58.90	60.15	57.66	57.92	57.92	-1.45%	26,085,850
Dec 2, 2025	58.80	60.25	57.93	58.77	58.77	-0.03%	29,932,130
Dec 1, 2025	57.74	59.38	55.85	58.79	58.79	1.92%	36,773,520
Nov 28, 2025	57.39	58.90	57.00	57.68	57.68	-0.29%	26,416,210
Nov 27, 2025	57.50	61.50	57.30	57.85	57.85	1.14%	50,311,172
Nov 26, 2025	54.40	58.20	54.17	57.20	57.20	3.36%	50,160,230
Nov 25, 2025	53.28	57.10	53.28	55.34	55.34	5.07%	47,711,062
Nov 24, 2025	53.27	54.24	51.70	52.67	52.67	-0.83%	31,446,500
Nov 21, 2025	54.19	55.20	53.01	53.11	53.11	-5.08%	30,642,860
Nov 20, 2025	57.99	58.20	55.72	55.95	55.95	0.27%	31,629,900
Nov 19, 2025	56.02	56.64	55.09	55.80	55.80	-0.80%	23,113,040
Nov 18, 2025	56.20	57.98	55.62	56.25	56.25	-0.79%	29,798,100
Nov 17, 2025	57.28	58.75	56.07	56.70	56.70	-0.21%	29,549,800
Nov 14, 2025	56.88	57.80	56.19	56.82	56.82	-2.67%	25,595,970
Nov 13, 2025	58.00	59.17	56.88	58.38	58.38	0.90%	31,032,930
Nov 12, 2025	57.52	58.87	56.88	57.86	57.86	-1.35%	41,193,280
Nov 11, 2025	60.86	60.88	58.05	58.65	58.65	-2.23%	37,674,290
Nov 10, 2025	62.55	63.55	57.50	59.99	59.99	-4.09%	68,618,030
Nov 7, 2025	63.60	63.85	61.17	62.55	62.55	-2.87%	32,651,910
Nov 6, 2025	64.18	64.76	61.77	64.40	64.40	1.77%	43,451,150
Nov 5, 2025	60.91	63.85	60.12	63.28	63.28	0.32%	34,552,050
Nov 4, 2025	61.72	65.45	61.72	63.08	63.08	-0.94%	50,331,520
Nov 3, 2025	63.34	64.27	61.50	63.68	63.68	-0.96%	49,331,550
Oct 31, 2025	69.90	70.50	63.80	64.30	64.30	-7.48%	60,475,700
Oct 30, 2025	69.35	71.99	67.00	69.50	69.50	0.26%	56,907,200
Oct 29, 2025	69.21	71.46	67.90	69.32	69.32	2.86%	59,792,270
Oct 28, 2025	64.05	69.73	64.00	67.39	67.39	4.72%	73,538,890
Oct 27, 2025	59.61	64.35	59.08	64.35	64.35	10.00%	72,686,250
Oct 24, 2025	58.90	59.37	54.71	58.50	58.50	5.03%	60,249,930
Oct 23, 2025	57.95	58.98	55.08	55.70	55.70	-4.87%	31,220,260
Oct 22, 2025	57.02	60.66	57.02	58.55	58.55	-0.80%	37,400,770
Oct 21, 2025	54.72	59.71	54.11	59.02	59.02	7.86%	50,193,870
Oct 20, 2025	55.00	57.00	54.04	54.72	54.72	0.79%	44,144,230
Oct 17, 2025	60.00	60.20	54.29	54.29	54.29	-10.00%	55,660,880
Oct 16, 2025	61.50	62.59	60.16	60.32	60.32	-2.80%	45,654,110
Oct 15, 2025	55.60	62.06	54.81	62.06	62.06	10.00%	57,754,700
Oct 14, 2025	59.80	61.72	55.82	56.42	56.42	-2.12%	60,079,770
Oct 13, 2025	53.19	60.18	53.19	57.64	57.64	2.34%	54,594,470
Oct 10, 2025	55.80	58.90	54.65	56.32	56.32	1.37%	58,768,580
Oct 9, 2025	54.50	57.03	54.30	55.56	55.56	2.85%	44,501,360
Sep 30, 2025	55.00	55.45	53.31	54.02	54.02	-1.48%	33,628,940
Sep 29, 2025	52.51	54.83	52.51	54.83	54.83	3.45%	33,994,760
Sep 26, 2025	56.31	56.68	52.98	53.00	53.00	-5.89%	43,039,710
Sep 25, 2025	55.29	58.18	54.80	56.32	56.32	0.04%	46,672,250
Sep 24, 2025	56.40	58.00	54.98	56.30	55.90	-3.97%	49,404,830
Sep 23, 2025	62.32	62.68	56.40	58.63	58.21	-1.46%	59,555,870
Sep 22, 2025	56.38	59.95	55.23	59.50	59.08	6.25%	52,831,420
Sep 19, 2025	57.20	57.68	55.40	56.00	55.60	-0.69%	40,139,640