Shuanglin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	27.91	28.22	27.00	28.10	28.10	-3.17%	11,384,139
Apr 28, 2026	29.66	29.89	28.92	29.02	29.02	-3.01%	7,256,044
Apr 27, 2026	29.60	30.09	29.22	29.92	29.92	0.57%	5,398,048
Apr 24, 2026	29.91	30.14	29.58	29.75	29.65	-0.77%	5,387,226
Apr 23, 2026	30.89	30.95	29.76	29.98	29.88	-2.95%	10,456,140
Apr 22, 2026	30.96	31.09	30.69	30.89	30.79	-1.22%	7,191,814
Apr 21, 2026	31.62	31.75	31.03	31.27	31.16	-1.85%	9,344,563
Apr 20, 2026	31.71	32.79	31.46	31.86	31.75	3.04%	18,997,100
Apr 17, 2026	30.60	30.97	30.33	30.92	30.82	0.39%	6,558,224
Apr 16, 2026	31.08	31.19	30.58	30.80	30.70	0.92%	5,691,038
Apr 15, 2026	31.21	31.25	30.48	30.52	30.42	-1.33%	6,556,899
Apr 14, 2026	30.95	30.99	30.55	30.93	30.83	1.11%	5,854,266
Apr 13, 2026	30.55	30.88	30.33	30.59	30.49	-0.49%	5,281,589
Apr 10, 2026	30.35	31.20	30.20	30.74	30.64	2.30%	8,496,600
Apr 9, 2026	30.40	30.47	30.03	30.05	29.95	-1.80%	5,744,020
Apr 8, 2026	29.64	30.66	29.60	30.60	30.50	6.07%	11,700,460
Apr 7, 2026	28.78	29.54	28.68	28.85	28.75	0.45%	4,630,332
Apr 3, 2026	29.76	29.86	28.69	28.72	28.62	-3.17%	6,820,666
Apr 2, 2026	30.40	30.50	29.57	29.66	29.56	-2.98%	6,420,848
Apr 1, 2026	30.37	30.66	30.14	30.57	30.47	2.00%	7,927,822
Mar 31, 2026	29.92	30.42	29.81	29.97	29.87	-0.20%	7,085,750
Mar 30, 2026	30.17	30.51	29.61	30.03	29.93	-1.89%	7,078,090
Mar 27, 2026	30.30	30.74	29.85	30.61	30.51	-0.23%	6,225,640
Mar 26, 2026	30.73	31.21	30.51	30.68	30.58	0.16%	8,284,076
Mar 25, 2026	30.69	30.90	30.24	30.63	30.53	0.03%	9,170,579
Mar 24, 2026	30.88	31.32	29.90	30.62	30.52	-0.81%	10,785,030
Mar 23, 2026	29.69	31.36	29.61	30.87	30.77	4.04%	18,221,630
Mar 20, 2026	30.76	30.88	29.65	29.67	29.57	-3.20%	8,000,089
Mar 19, 2026	31.17	31.18	30.45	30.65	30.55	-2.61%	7,177,409
Mar 18, 2026	31.50	31.60	31.19	31.47	31.36	0.06%	4,035,014
Mar 17, 2026	32.19	32.28	31.40	31.45	31.34	-2.02%	4,890,385
Mar 16, 2026	31.67	32.10	31.48	32.10	31.99	1.36%	5,248,998
Mar 13, 2026	32.19	32.35	31.66	31.67	31.56	-2.13%	5,518,037
Mar 12, 2026	32.86	33.00	32.23	32.36	32.25	-1.91%	5,827,250
Mar 11, 2026	32.92	33.22	32.80	32.99	32.88	0.27%	5,809,133
Mar 10, 2026	32.56	33.30	32.50	32.90	32.79	2.49%	8,088,510
Mar 9, 2026	32.92	32.92	31.31	32.10	31.99	-3.46%	9,855,557
Mar 6, 2026	32.93	33.32	32.83	33.25	33.14	0.64%	4,164,885
Mar 5, 2026	33.56	33.65	32.86	33.04	32.93	0.33%	5,664,861
Mar 4, 2026	32.75	33.44	32.63	32.93	32.82	-0.27%	6,171,557
Mar 3, 2026	34.87	35.11	33.01	33.02	32.91	-5.31%	11,700,500
Mar 2, 2026	35.73	36.02	34.85	34.87	34.75	-4.31%	12,216,200
Feb 27, 2026	36.40	36.76	36.32	36.44	36.32	0.08%	6,845,945
Feb 26, 2026	36.80	36.87	36.25	36.41	36.29	-1.46%	9,035,118
Feb 25, 2026	36.87	37.10	36.46	36.95	36.83	0.24%	11,003,720
Feb 24, 2026	38.23	38.50	36.72	36.86	36.74	-3.31%	19,511,760
Feb 13, 2026	35.40	39.36	35.30	38.12	37.99	7.65%	30,296,470
Feb 12, 2026	35.40	35.55	35.21	35.41	35.29	0.25%	5,447,838
Feb 11, 2026	35.66	35.88	35.30	35.32	35.20	-1.70%	6,313,789
Feb 10, 2026	35.80	36.04	35.50	35.93	35.81	0.84%	7,494,228
Feb 9, 2026	35.88	35.99	35.51	35.63	35.51	0.39%	7,173,112
Feb 6, 2026	34.92	35.86	34.53	35.49	35.37	1.31%	9,301,571
Feb 5, 2026	35.57	35.73	35.03	35.03	34.91	-1.55%	6,709,372
Feb 4, 2026	35.49	35.68	35.08	35.58	35.46	0.25%	6,860,460
Feb 3, 2026	35.34	35.51	34.81	35.49	35.37	1.69%	7,571,829
Feb 2, 2026	35.80	36.08	34.88	34.90	34.78	-3.08%	11,135,220
Jan 30, 2026	35.94	36.57	35.21	36.01	35.89	0.19%	9,520,184
Jan 29, 2026	36.71	37.10	35.94	35.94	35.82	-2.55%	11,775,230
Jan 28, 2026	37.40	37.62	36.78	36.88	36.76	-1.63%	8,585,770
Jan 27, 2026	37.77	37.94	36.45	37.49	37.36	-0.85%	11,962,800
Jan 26, 2026	40.35	40.60	37.59	37.81	37.68	-5.52%	21,722,410
Jan 23, 2026	39.37	40.43	39.37	40.02	39.89	1.44%	12,561,860
Jan 22, 2026	40.05	40.48	39.30	39.45	39.32	-1.50%	11,240,310
Jan 21, 2026	38.95	40.48	38.95	40.05	39.92	1.57%	13,949,420
Jan 20, 2026	40.53	41.08	39.08	39.43	39.30	-2.67%	15,835,420
Jan 19, 2026	40.35	40.97	39.82	40.51	40.37	1.27%	17,217,820
Jan 16, 2026	39.39	40.73	39.01	40.00	39.87	2.33%	22,133,340
Jan 15, 2026	39.55	39.74	38.66	39.09	38.96	-0.96%	12,879,540
Jan 14, 2026	40.20	40.63	39.06	39.47	39.34	-1.45%	21,960,340
Jan 13, 2026	40.97	41.57	39.85	40.05	39.92	-2.32%	21,550,930
Jan 12, 2026	40.12	41.48	40.11	41.00	40.86	3.51%	27,037,090
Jan 9, 2026	39.30	40.11	39.13	39.61	39.48	0.84%	17,567,410
Jan 8, 2026	39.13	39.72	39.02	39.28	39.15	1.55%	17,303,130
Jan 7, 2026	39.02	39.29	38.52	38.68	38.55	-1.23%	14,401,360
Jan 6, 2026	39.45	39.78	38.84	39.16	39.03	-0.41%	17,362,140
Jan 5, 2026	39.00	39.48	38.40	39.32	39.19	-0.76%	17,103,410
Dec 31, 2025	40.50	40.50	39.40	39.62	39.49	-2.82%	25,765,040
Dec 30, 2025	38.70	41.50	38.51	40.77	40.63	4.38%	39,489,910
Dec 29, 2025	38.00	39.48	37.75	39.06	38.93	3.17%	24,393,030
Dec 26, 2025	38.68	38.75	37.61	37.86	37.73	-2.37%	16,774,440
Dec 25, 2025	36.88	38.97	36.71	38.78	38.65	5.70%	22,996,620
Dec 24, 2025	36.29	36.90	36.20	36.69	36.57	1.10%	8,122,081
Dec 23, 2025	36.91	36.94	36.18	36.29	36.17	-1.68%	7,938,882
Dec 22, 2025	36.97	37.34	36.57	36.91	36.79	1.12%	9,530,398
Dec 19, 2025	36.36	37.28	36.36	36.50	36.38	0.55%	7,197,470
Dec 18, 2025	36.56	37.11	36.30	36.30	36.18	-1.28%	5,801,557
Dec 17, 2025	36.31	37.08	35.86	36.77	36.65	1.27%	7,927,031
Dec 16, 2025	37.00	37.26	36.17	36.31	36.19	-2.02%	8,109,052
Dec 15, 2025	37.42	37.99	36.84	37.06	36.94	-1.85%	11,649,820
Dec 12, 2025	37.45	37.90	36.60	37.76	37.63	1.37%	22,072,300
Dec 11, 2025	38.20	38.26	37.25	37.25	37.12	-2.36%	8,113,276
Dec 10, 2025	38.13	38.23	37.69	38.15	38.02	0.18%	6,752,673
Dec 9, 2025	38.10	38.88	38.05	38.08	37.95	-1.12%	7,732,832
Dec 8, 2025	38.18	38.69	38.05	38.51	38.38	0.29%	10,250,350
Dec 5, 2025	37.21	38.46	37.02	38.40	38.27	2.89%	11,452,640
Dec 4, 2025	37.93	38.20	37.17	37.32	37.19	0.24%	10,719,020
Dec 3, 2025	37.89	38.37	37.10	37.23	37.10	-2.23%	7,052,858
Dec 2, 2025	38.89	38.91	37.82	38.08	37.95	-2.16%	10,356,140
Dec 1, 2025	37.68	38.97	37.68	38.92	38.79	3.65%	16,227,690
Nov 28, 2025	37.00	37.65	36.68	37.55	37.42	1.08%	8,563,505