Shuanglin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	37.21	38.46	37.02	38.40	38.40	2.89%	11,452,640
Dec 4, 2025	37.93	38.20	37.17	37.32	37.32	0.24%	10,719,025
Dec 3, 2025	37.89	38.37	37.10	37.23	37.23	-2.23%	7,052,858
Dec 2, 2025	38.89	38.91	37.82	38.08	38.08	-2.16%	10,356,140
Dec 1, 2025	37.68	38.97	37.68	38.92	38.92	3.65%	16,227,690
Nov 28, 2025	37.00	37.65	36.68	37.55	37.55	1.08%	8,564,505
Nov 27, 2025	36.90	37.68	36.72	37.15	37.15	0.68%	8,244,147
Nov 26, 2025	36.60	37.65	36.42	36.90	36.90	0.85%	11,029,480
Nov 25, 2025	36.38	36.77	36.18	36.59	36.59	1.44%	8,574,576
Nov 24, 2025	35.12	36.25	35.03	36.07	36.07	2.71%	10,789,510
Nov 21, 2025	35.00	35.91	34.79	35.12	35.12	-	13,642,240
Nov 20, 2025	36.67	37.00	35.01	35.12	35.12	-3.81%	15,626,030
Nov 19, 2025	38.43	38.80	36.51	36.51	36.51	-5.56%	14,155,350
Nov 18, 2025	38.11	38.68	38.00	38.66	38.66	0.76%	7,173,586
Nov 17, 2025	38.05	38.66	38.03	38.37	38.37	-0.26%	6,891,735
Nov 14, 2025	39.37	39.38	38.46	38.47	38.47	-3.32%	13,568,000
Nov 13, 2025	40.30	40.30	39.36	39.79	39.79	-2.24%	14,884,640
Nov 12, 2025	40.58	41.62	40.55	40.70	40.70	-1.19%	17,318,450
Nov 11, 2025	40.00	41.46	39.54	41.19	41.19	4.12%	22,061,390
Nov 10, 2025	40.39	40.48	39.37	39.56	39.56	-3.89%	19,436,950
Nov 7, 2025	40.20	42.24	39.72	41.16	41.16	3.89%	36,463,240
Nov 6, 2025	38.71	40.20	38.42	39.62	39.62	3.61%	17,548,540
Nov 5, 2025	38.19	38.88	38.02	38.24	38.24	-0.96%	7,636,891
Nov 4, 2025	39.79	39.79	38.41	38.61	38.61	-3.18%	9,962,073
Nov 3, 2025	40.30	40.30	39.47	39.88	39.88	-0.25%	8,537,524
Oct 31, 2025	39.17	40.46	39.12	39.98	39.98	1.70%	11,360,460
Oct 30, 2025	40.23	40.47	39.30	39.31	39.31	-2.26%	11,495,750
Oct 29, 2025	40.20	40.43	40.00	40.22	40.22	-0.15%	9,298,444
Oct 28, 2025	40.51	40.78	39.95	40.28	40.28	0.15%	12,112,280
Oct 27, 2025	40.40	40.76	40.03	40.22	40.22	0.45%	12,059,880
Oct 24, 2025	39.85	40.26	39.40	40.04	40.04	1.21%	12,588,920
Oct 23, 2025	39.40	39.59	38.68	39.56	39.56	-0.03%	8,152,500
Oct 22, 2025	39.31	40.20	39.25	39.57	39.57	0.13%	10,410,640
Oct 21, 2025	39.48	39.69	39.03	39.52	39.52	0.30%	9,175,484
Oct 20, 2025	38.86	40.00	38.66	39.40	39.40	2.93%	13,954,010
Oct 17, 2025	39.60	39.81	38.25	38.28	38.28	-2.99%	11,876,680
Oct 16, 2025	40.00	40.14	39.35	39.46	39.46	-2.69%	12,862,090
Oct 15, 2025	39.10	40.60	38.40	40.55	40.55	3.47%	22,397,820
Oct 14, 2025	42.05	42.40	39.06	39.19	39.19	-6.15%	23,107,640
Oct 13, 2025	40.52	41.89	40.12	41.76	41.76	-3.96%	16,889,960
Oct 10, 2025	44.87	45.17	43.33	43.48	43.48	-3.57%	21,084,120
Oct 9, 2025	44.80	45.34	43.80	45.09	45.09	1.39%	19,096,090
Sep 30, 2025	44.66	45.05	44.43	44.47	44.47	-0.60%	15,199,300
Sep 29, 2025	44.58	45.18	44.09	44.74	44.74	1.34%	16,447,390
Sep 26, 2025	46.01	46.10	44.15	44.15	44.15	-4.13%	23,446,290
Sep 25, 2025	46.00	46.96	45.90	46.05	46.05	-0.35%	21,692,780
Sep 24, 2025	45.25	46.71	44.44	46.21	46.21	1.40%	21,300,590
Sep 23, 2025	46.85	47.29	44.45	45.57	45.57	-3.12%	28,884,410
Sep 22, 2025	45.42	48.01	45.42	47.04	47.04	3.57%	30,352,940
Sep 19, 2025	48.00	48.08	45.39	45.42	45.42	-5.32%	36,565,330