Shuanglin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	32.92	32.92	31.31	32.10	32.10	-3.46%	9,855,557
Mar 6, 2026	32.93	33.32	32.83	33.25	33.25	0.64%	4,164,885
Mar 5, 2026	33.56	33.65	32.86	33.04	33.04	0.33%	5,666,761
Mar 4, 2026	32.75	33.44	32.63	32.93	32.93	-0.27%	6,171,557
Mar 3, 2026	34.87	35.11	33.01	33.02	33.02	-5.31%	11,700,500
Mar 2, 2026	35.73	36.02	34.85	34.87	34.87	-4.31%	12,216,200
Feb 27, 2026	36.40	36.76	36.32	36.44	36.44	0.08%	6,845,945
Feb 26, 2026	36.80	36.87	36.25	36.41	36.41	-1.46%	9,035,118
Feb 25, 2026	36.87	37.10	36.46	36.95	36.95	0.24%	11,003,720
Feb 24, 2026	38.23	38.50	36.72	36.86	36.86	-3.31%	19,511,760
Feb 13, 2026	35.40	39.36	35.30	38.12	38.12	7.65%	30,296,470
Feb 12, 2026	35.40	35.55	35.21	35.41	35.41	0.25%	5,447,838
Feb 11, 2026	35.66	35.88	35.30	35.32	35.32	-1.70%	6,313,789
Feb 10, 2026	35.80	36.04	35.50	35.93	35.93	0.84%	7,494,228
Feb 9, 2026	35.88	35.99	35.51	35.63	35.63	0.39%	7,173,112
Feb 6, 2026	34.92	35.86	34.53	35.49	35.49	1.31%	9,301,571
Feb 5, 2026	35.57	35.73	35.03	35.03	35.03	-1.55%	6,709,372
Feb 4, 2026	35.49	35.68	35.08	35.58	35.58	0.25%	6,860,460
Feb 3, 2026	35.34	35.51	34.81	35.49	35.49	1.69%	7,571,829
Feb 2, 2026	35.80	36.08	34.88	34.90	34.90	-3.08%	11,135,220
Jan 30, 2026	35.94	36.57	35.21	36.01	36.01	0.19%	9,520,184
Jan 29, 2026	36.71	37.10	35.94	35.94	35.94	-2.55%	11,775,230
Jan 28, 2026	37.40	37.62	36.78	36.88	36.88	-1.63%	8,585,770
Jan 27, 2026	37.77	37.94	36.45	37.49	37.49	-0.85%	11,962,800
Jan 26, 2026	40.35	40.60	37.59	37.81	37.81	-5.52%	21,722,410
Jan 23, 2026	39.37	40.43	39.37	40.02	40.02	1.44%	12,561,860
Jan 22, 2026	40.05	40.48	39.30	39.45	39.45	-1.50%	11,240,310
Jan 21, 2026	38.95	40.48	38.95	40.05	40.05	1.57%	13,949,420
Jan 20, 2026	40.53	41.08	39.08	39.43	39.43	-2.67%	15,835,426
Jan 19, 2026	40.35	40.97	39.82	40.51	40.51	1.27%	17,217,823
Jan 16, 2026	39.39	40.73	39.01	40.00	40.00	2.33%	22,133,340
Jan 15, 2026	39.55	39.74	38.66	39.09	39.09	-0.96%	12,879,540
Jan 14, 2026	40.20	40.63	39.06	39.47	39.47	-1.45%	21,960,340
Jan 13, 2026	40.97	41.57	39.85	40.05	40.05	-2.32%	21,551,033
Jan 12, 2026	40.12	41.48	40.11	41.00	41.00	3.51%	27,037,090
Jan 9, 2026	39.30	40.11	39.13	39.61	39.61	0.84%	17,567,410
Jan 8, 2026	39.13	39.72	39.02	39.28	39.28	1.55%	17,303,130
Jan 7, 2026	39.02	39.29	38.52	38.68	38.68	-1.23%	14,401,360
Jan 6, 2026	39.45	39.78	38.84	39.16	39.16	-0.41%	17,362,145
Jan 5, 2026	39.00	39.48	38.40	39.32	39.32	-0.76%	17,103,410
Dec 31, 2025	40.50	40.50	39.40	39.62	39.62	-2.82%	25,765,040
Dec 30, 2025	38.70	41.50	38.51	40.77	40.77	4.38%	39,489,910
Dec 29, 2025	38.00	39.48	37.75	39.06	39.06	3.17%	24,393,030
Dec 26, 2025	38.68	38.75	37.61	37.86	37.86	-2.37%	16,774,442
Dec 25, 2025	36.88	38.97	36.71	38.78	38.78	5.70%	22,996,620
Dec 24, 2025	36.29	36.90	36.20	36.69	36.69	1.10%	8,124,781
Dec 23, 2025	36.91	36.94	36.18	36.29	36.29	-1.68%	7,938,882
Dec 22, 2025	36.97	37.34	36.57	36.91	36.91	1.12%	9,530,398
Dec 19, 2025	36.36	37.28	36.36	36.50	36.50	0.55%	7,197,470
Dec 18, 2025	36.56	37.11	36.30	36.30	36.30	-1.28%	5,801,557
Dec 17, 2025	36.31	37.08	35.86	36.77	36.77	1.27%	7,927,031
Dec 16, 2025	37.00	37.26	36.17	36.31	36.31	-2.02%	8,109,052
Dec 15, 2025	37.42	37.99	36.84	37.06	37.06	-1.85%	11,649,820
Dec 12, 2025	37.45	37.90	36.60	37.76	37.76	1.37%	22,072,300
Dec 11, 2025	38.20	38.26	37.25	37.25	37.25	-2.36%	8,113,276
Dec 10, 2025	38.13	38.23	37.69	38.15	38.15	0.18%	6,752,673
Dec 9, 2025	38.10	38.88	38.05	38.08	38.08	-1.12%	7,732,832
Dec 8, 2025	38.18	38.69	38.05	38.51	38.51	0.29%	10,250,350
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