Shenglan Technology Co., Ltd. (SHE:300843)
China
· Delayed Price · Currency is CNY 73.01
+0.74 (1.02%)
Apr 29, 2026, 3:04 PM CST
Shenglan Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 71.40 | 75.30 | 71.21 | 73.01 | 73.01 | 1.02% | 9,301,100 |
| Apr 28, 2026 | 70.99 | 74.15 | 70.10 | 72.27 | 72.27 | 1.87% | 9,872,180 |
| Apr 27, 2026 | 71.20 | 75.68 | 70.04 | 70.94 | 70.94 | 3.91% | 11,085,020 |
| Apr 24, 2026 | 68.80 | 72.90 | 68.10 | 68.27 | 68.27 | -1.13% | 7,570,600 |
| Apr 23, 2026 | 72.00 | 72.65 | 68.35 | 69.05 | 69.05 | -4.40% | 8,656,981 |
| Apr 22, 2026 | 67.34 | 73.19 | 66.81 | 72.23 | 72.23 | 6.69% | 9,821,580 |
| Apr 21, 2026 | 67.90 | 69.35 | 67.29 | 67.70 | 67.70 | -1.37% | 5,877,289 |
| Apr 20, 2026 | 69.17 | 69.99 | 67.44 | 68.64 | 68.64 | -0.77% | 8,047,200 |
| Apr 17, 2026 | 68.50 | 71.71 | 66.60 | 69.17 | 69.17 | 1.75% | 11,251,630 |
| Apr 16, 2026 | 65.50 | 69.20 | 65.00 | 67.98 | 67.98 | 5.30% | 10,367,190 |
| Apr 15, 2026 | 67.00 | 67.49 | 64.10 | 64.56 | 64.56 | -2.90% | 8,278,180 |
| Apr 14, 2026 | 68.00 | 68.15 | 66.00 | 66.49 | 66.49 | 0.14% | 7,260,136 |
| Apr 13, 2026 | 66.99 | 67.98 | 65.50 | 66.40 | 66.40 | -1.38% | 7,772,566 |
| Apr 10, 2026 | 69.88 | 70.10 | 67.00 | 67.33 | 67.33 | -3.28% | 10,898,940 |
| Apr 9, 2026 | 60.01 | 71.77 | 59.60 | 69.61 | 69.61 | 14.43% | 17,225,580 |
| Apr 8, 2026 | 58.90 | 60.88 | 57.85 | 60.83 | 60.83 | 6.03% | 7,750,584 |
| Apr 7, 2026 | 57.48 | 58.66 | 56.52 | 57.37 | 57.37 | -0.17% | 5,546,366 |
| Apr 3, 2026 | 55.75 | 59.57 | 55.00 | 57.47 | 57.47 | 5.16% | 10,095,800 |
| Apr 2, 2026 | 53.99 | 56.88 | 53.19 | 54.65 | 54.65 | -1.78% | 8,983,576 |
| Apr 1, 2026 | 54.12 | 55.88 | 53.90 | 55.64 | 55.64 | 4.49% | 8,743,292 |
| Mar 31, 2026 | 52.10 | 55.80 | 51.53 | 53.25 | 53.25 | 1.53% | 6,636,052 |
| Mar 30, 2026 | 51.82 | 53.05 | 51.52 | 52.45 | 52.45 | -0.83% | 3,972,500 |
| Mar 27, 2026 | 52.53 | 53.68 | 51.51 | 52.89 | 52.89 | 0.08% | 3,786,591 |
| Mar 26, 2026 | 53.08 | 55.10 | 51.50 | 52.85 | 52.85 | 0.69% | 6,484,200 |
| Mar 25, 2026 | 50.07 | 54.26 | 50.05 | 52.49 | 52.49 | 4.56% | 6,118,317 |
| Mar 24, 2026 | 49.84 | 50.65 | 47.89 | 50.20 | 50.20 | 3.29% | 5,596,495 |
| Mar 23, 2026 | 51.10 | 52.51 | 48.20 | 48.60 | 48.60 | -7.46% | 7,523,200 |
| Mar 20, 2026 | 54.41 | 55.46 | 52.50 | 52.52 | 52.52 | -2.00% | 5,391,100 |
| Mar 19, 2026 | 55.70 | 56.17 | 53.15 | 53.59 | 53.59 | -5.32% | 5,115,731 |
| Mar 18, 2026 | 55.51 | 57.35 | 54.20 | 56.60 | 56.60 | 3.28% | 5,784,961 |
| Mar 17, 2026 | 57.74 | 58.20 | 54.60 | 54.80 | 54.80 | -4.75% | 6,497,700 |
| Mar 16, 2026 | 57.84 | 58.17 | 56.00 | 57.53 | 57.53 | -1.12% | 4,249,131 |
| Mar 13, 2026 | 58.47 | 59.22 | 57.55 | 58.18 | 58.18 | -2.02% | 6,524,672 |
| Mar 12, 2026 | 61.76 | 61.76 | 57.92 | 59.38 | 59.38 | -3.85% | 7,996,651 |
| Mar 11, 2026 | 58.67 | 63.24 | 57.92 | 61.76 | 61.76 | 4.86% | 20,350,024 |
| Mar 10, 2026 | 54.50 | 59.88 | 54.28 | 58.90 | 58.90 | 9.13% | 13,103,769 |
| Mar 9, 2026 | 51.50 | 54.49 | 49.61 | 53.97 | 53.97 | -1.32% | 8,149,172 |
| Mar 6, 2026 | 52.65 | 55.35 | 51.66 | 54.69 | 54.69 | 3.29% | 8,938,660 |
| Mar 5, 2026 | 55.01 | 55.01 | 52.13 | 52.95 | 52.95 | -1.47% | 6,499,088 |
| Mar 4, 2026 | 54.00 | 56.38 | 53.51 | 53.74 | 53.74 | -2.20% | 5,896,259 |
| Mar 3, 2026 | 59.50 | 59.70 | 54.58 | 54.95 | 54.95 | -8.19% | 9,172,869 |
| Mar 2, 2026 | 55.95 | 61.50 | 55.75 | 59.85 | 59.85 | 3.12% | 12,706,610 |
| Feb 27, 2026 | 60.00 | 60.08 | 56.90 | 58.04 | 58.04 | -6.01% | 11,347,972 |
| Feb 26, 2026 | 58.82 | 62.33 | 57.70 | 61.75 | 61.75 | 4.41% | 12,492,977 |
| Feb 25, 2026 | 57.80 | 61.76 | 57.60 | 59.14 | 59.14 | 2.50% | 10,348,139 |
| Feb 24, 2026 | 59.39 | 60.90 | 57.00 | 57.70 | 57.70 | 0.10% | 6,365,900 |
| Feb 13, 2026 | 58.50 | 58.65 | 57.04 | 57.64 | 57.64 | -2.39% | 5,330,350 |
| Feb 12, 2026 | 56.50 | 60.20 | 56.50 | 59.05 | 59.05 | 5.52% | 10,051,850 |
| Feb 11, 2026 | 57.85 | 58.00 | 55.38 | 55.96 | 55.96 | -3.75% | 7,452,630 |
| Feb 10, 2026 | 58.64 | 59.20 | 57.89 | 58.14 | 58.14 | -1.99% | 6,739,596 |
| Feb 9, 2026 | 59.00 | 60.20 | 57.75 | 59.32 | 59.32 | 1.99% | 12,181,660 |
| Feb 6, 2026 | 53.94 | 61.00 | 53.36 | 58.16 | 58.16 | 7.15% | 17,241,364 |
| Feb 5, 2026 | 55.84 | 56.59 | 53.41 | 54.28 | 54.28 | -3.54% | 7,356,554 |
| Feb 4, 2026 | 53.41 | 57.50 | 53.41 | 56.27 | 56.27 | 3.25% | 15,223,710 |
| Feb 3, 2026 | 48.20 | 55.92 | 48.18 | 54.50 | 54.50 | 14.33% | 21,343,490 |
| Feb 2, 2026 | 49.91 | 50.20 | 47.47 | 47.67 | 47.67 | -5.34% | 4,910,189 |
| Jan 30, 2026 | 49.60 | 51.56 | 48.91 | 50.36 | 50.36 | 1.53% | 5,211,494 |
| Jan 29, 2026 | 52.10 | 52.64 | 49.50 | 49.60 | 49.60 | -5.49% | 7,435,770 |
| Jan 28, 2026 | 52.64 | 54.00 | 51.45 | 52.48 | 52.48 | -1.22% | 7,574,689 |
| Jan 27, 2026 | 50.23 | 53.17 | 48.60 | 53.13 | 53.13 | 5.56% | 11,564,881 |
| Jan 26, 2026 | 51.70 | 51.73 | 49.50 | 50.33 | 50.33 | -2.80% | 5,684,000 |
| Jan 23, 2026 | 52.00 | 52.18 | 51.07 | 51.78 | 51.78 | -0.52% | 7,590,749 |
| Jan 22, 2026 | 49.86 | 52.85 | 49.40 | 52.05 | 52.05 | 4.14% | 11,251,890 |
| Jan 21, 2026 | 48.31 | 50.65 | 48.23 | 49.98 | 49.98 | 2.44% | 5,824,900 |
| Jan 20, 2026 | 49.30 | 51.03 | 48.03 | 48.79 | 48.79 | -1.67% | 6,509,900 |
| Jan 19, 2026 | 50.12 | 50.12 | 48.97 | 49.62 | 49.62 | -1.51% | 4,953,900 |
| Jan 16, 2026 | 49.73 | 50.51 | 49.30 | 50.38 | 50.38 | 1.41% | 7,627,139 |
| Jan 15, 2026 | 49.51 | 50.15 | 48.78 | 49.68 | 49.68 | 0.34% | 5,977,000 |
| Jan 14, 2026 | 48.32 | 50.17 | 48.11 | 49.51 | 49.51 | 2.91% | 7,199,247 |
| Jan 13, 2026 | 50.47 | 50.47 | 48.04 | 48.11 | 48.11 | -4.64% | 7,910,059 |
| Jan 12, 2026 | 50.10 | 50.58 | 49.01 | 50.45 | 50.45 | 0.54% | 7,018,686 |
| Jan 9, 2026 | 48.70 | 51.16 | 48.00 | 50.18 | 50.18 | 2.51% | 8,442,802 |
| Jan 8, 2026 | 50.29 | 50.29 | 48.72 | 48.95 | 48.95 | -2.22% | 6,253,225 |
| Jan 7, 2026 | 49.87 | 50.39 | 49.30 | 50.06 | 50.06 | 0.38% | 5,428,942 |
| Jan 6, 2026 | 50.94 | 50.94 | 48.70 | 49.87 | 49.87 | -2.12% | 7,800,011 |
| Jan 5, 2026 | 51.79 | 51.96 | 50.56 | 50.95 | 50.95 | -1.18% | 5,206,500 |
| Dec 31, 2025 | 53.33 | 53.50 | 51.55 | 51.56 | 51.56 | -3.91% | 6,082,466 |
| Dec 30, 2025 | 51.30 | 56.20 | 50.80 | 53.66 | 53.66 | 3.93% | 11,577,850 |
| Dec 29, 2025 | 51.63 | 53.10 | 51.45 | 51.63 | 51.63 | -0.39% | 4,953,539 |
| Dec 26, 2025 | 52.80 | 53.25 | 51.73 | 51.83 | 51.83 | -3.09% | 7,803,600 |
| Dec 25, 2025 | 53.28 | 54.23 | 52.40 | 53.48 | 53.48 | -1.16% | 7,097,651 |
| Dec 24, 2025 | 52.55 | 55.00 | 52.55 | 54.11 | 54.11 | 2.23% | 10,518,730 |
| Dec 23, 2025 | 51.51 | 53.88 | 50.46 | 52.93 | 52.93 | 1.15% | 12,076,470 |
| Dec 22, 2025 | 48.90 | 53.76 | 48.61 | 52.33 | 52.33 | 6.15% | 13,987,460 |
| Dec 19, 2025 | 47.71 | 52.98 | 47.71 | 49.30 | 49.30 | 4.63% | 15,384,410 |
| Dec 18, 2025 | 45.74 | 48.90 | 45.58 | 47.12 | 47.12 | 1.01% | 8,686,456 |
| Dec 17, 2025 | 44.30 | 46.80 | 44.28 | 46.65 | 46.65 | 5.59% | 6,814,601 |
| Dec 16, 2025 | 45.45 | 45.90 | 43.60 | 44.18 | 44.18 | -2.97% | 4,005,699 |
| Dec 15, 2025 | 45.58 | 46.18 | 45.30 | 45.53 | 45.53 | -1.56% | 2,910,600 |
| Dec 12, 2025 | 46.22 | 46.72 | 45.13 | 46.25 | 46.25 | 0.52% | 3,556,700 |
| Dec 11, 2025 | 47.40 | 47.40 | 46.00 | 46.01 | 46.01 | -2.93% | 3,239,222 |
| Dec 10, 2025 | 48.00 | 48.18 | 46.45 | 47.40 | 47.40 | -1.84% | 4,808,343 |
| Dec 9, 2025 | 47.65 | 49.10 | 47.50 | 48.29 | 48.29 | 1.22% | 7,820,954 |
| Dec 8, 2025 | 45.92 | 47.94 | 45.75 | 47.71 | 47.71 | 3.92% | 8,039,600 |
| Dec 5, 2025 | 45.07 | 46.00 | 44.33 | 45.91 | 45.91 | 1.75% | 4,019,000 |
| Dec 4, 2025 | 44.40 | 46.04 | 44.10 | 45.12 | 45.12 | 1.46% | 4,679,137 |
| Dec 3, 2025 | 45.03 | 45.40 | 44.20 | 44.47 | 44.47 | -1.09% | 2,844,100 |
| Dec 2, 2025 | 45.66 | 46.07 | 44.60 | 44.96 | 44.96 | -1.73% | 2,514,311 |
| Dec 1, 2025 | 45.61 | 46.12 | 45.10 | 45.75 | 45.75 | 0.55% | 3,324,441 |
| Nov 28, 2025 | 44.81 | 45.71 | 44.66 | 45.50 | 45.50 | 1.13% | 3,155,358 |