Shijihengtong Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	32.60	33.60	32.56	32.95	32.95	0.12%	4,251,776
Apr 28, 2026	33.46	34.37	32.71	32.91	32.91	2.84%	7,753,033
Apr 27, 2026	31.80	32.09	30.81	32.00	32.00	0.13%	4,102,000
Apr 24, 2026	32.88	33.19	31.32	31.96	31.96	-4.11%	5,703,826
Apr 23, 2026	33.79	34.23	33.02	33.33	33.33	-1.97%	3,926,310
Apr 22, 2026	33.81	34.25	33.55	34.00	34.00	0.09%	3,877,120
Apr 21, 2026	34.53	34.97	33.74	33.97	33.97	-1.96%	4,512,519
Apr 20, 2026	34.48	34.87	34.26	34.65	34.65	-0.23%	4,426,900
Apr 17, 2026	35.54	35.61	34.55	34.73	34.73	-2.74%	5,325,810
Apr 16, 2026	33.93	35.80	33.77	35.71	35.71	5.87%	8,566,739
Apr 15, 2026	34.48	34.55	33.63	33.73	33.73	-1.89%	3,820,122
Apr 14, 2026	35.00	35.00	33.98	34.38	34.38	1.03%	4,372,293
Apr 13, 2026	33.30	34.43	33.23	34.03	34.03	0.74%	4,756,800
Apr 10, 2026	34.25	34.66	33.70	33.78	33.78	-0.30%	6,148,530
Apr 9, 2026	34.38	34.91	33.42	33.88	33.88	-2.81%	6,168,890
Apr 8, 2026	33.14	35.05	33.06	34.86	34.86	8.50%	9,162,075
Apr 7, 2026	32.28	32.63	31.38	32.13	32.13	-0.34%	4,797,761
Apr 3, 2026	33.79	34.00	32.22	32.24	32.24	-3.50%	5,584,839
Apr 2, 2026	35.47	35.50	33.07	33.41	33.41	-6.73%	8,378,442
Apr 1, 2026	35.36	36.60	35.15	35.82	35.82	3.26%	8,239,005
Mar 31, 2026	35.74	35.85	34.65	34.69	34.69	-3.91%	6,292,995
Mar 30, 2026	35.27	36.18	34.01	36.10	36.10	-1.07%	8,730,722
Mar 27, 2026	36.71	37.95	36.35	36.49	36.49	-0.90%	8,758,184
Mar 26, 2026	37.41	38.56	36.72	36.82	36.82	-1.87%	9,495,089
Mar 25, 2026	37.30	38.28	37.16	37.52	37.52	0.67%	13,103,621
Mar 24, 2026	36.45	37.89	35.01	37.27	37.27	6.24%	14,012,301
Mar 23, 2026	36.15	36.67	34.90	35.08	35.08	-4.41%	9,602,195
Mar 20, 2026	38.22	38.86	36.70	36.70	36.70	-4.48%	11,309,020
Mar 19, 2026	39.52	40.28	38.20	38.42	38.42	-3.44%	17,928,920
Mar 18, 2026	34.01	39.79	34.01	39.79	39.79	19.99%	19,813,967
Mar 17, 2026	34.82	34.98	33.11	33.16	33.16	-4.77%	4,434,648
Mar 16, 2026	34.33	35.00	33.98	34.82	34.82	1.75%	4,409,100
Mar 13, 2026	35.81	36.02	34.17	34.22	34.22	-5.05%	6,612,719
Mar 12, 2026	37.32	38.18	35.95	36.04	36.04	-3.61%	10,418,241
Mar 11, 2026	36.74	38.25	36.74	37.39	37.39	1.85%	15,290,335
Mar 10, 2026	35.55	38.00	35.18	36.71	36.71	3.12%	16,505,280
Mar 9, 2026	33.81	35.76	33.68	35.60	35.60	8.37%	12,685,800
Mar 6, 2026	31.83	32.96	31.73	32.85	32.85	2.66%	2,941,950
Mar 5, 2026	32.43	32.50	31.92	32.00	32.00	0.57%	3,052,319
Mar 4, 2026	31.71	32.33	31.60	31.82	31.82	-0.66%	3,008,250
Mar 3, 2026	33.51	33.84	31.95	32.03	32.03	-4.70%	5,135,965
Mar 2, 2026	34.69	34.96	33.48	33.61	33.61	-5.35%	6,570,767
Feb 27, 2026	34.79	35.92	34.72	35.51	35.51	1.81%	5,928,087
Feb 26, 2026	35.31	35.49	34.81	34.88	34.88	-1.16%	4,936,419
Feb 25, 2026	36.10	36.17	35.14	35.29	35.29	-2.14%	6,231,892
Feb 24, 2026	37.70	37.73	35.67	36.06	36.06	-2.99%	6,198,993
Feb 13, 2026	37.28	38.70	37.15	37.17	37.17	-0.21%	6,179,563
Feb 12, 2026	37.87	37.99	36.96	37.25	37.25	-1.06%	5,905,870
Feb 11, 2026	38.76	39.48	37.65	37.65	37.65	-3.71%	8,143,980
Feb 10, 2026	38.55	40.10	38.01	39.10	39.10	2.20%	11,352,370
Feb 9, 2026	38.48	38.95	37.92	38.26	38.26	0.92%	8,293,173
Feb 6, 2026	37.27	38.85	36.46	37.91	37.91	0.16%	9,069,888
Feb 5, 2026	37.60	38.80	37.17	37.85	37.85	-2.12%	9,109,765
Feb 4, 2026	41.96	42.30	37.75	38.67	38.67	-10.44%	19,220,564
Feb 3, 2026	43.71	45.22	41.10	43.18	43.18	-1.14%	22,640,040
Feb 2, 2026	43.80	50.09	43.20	43.68	43.68	-3.36%	25,717,680
Jan 30, 2026	43.01	45.42	41.90	45.20	45.20	4.56%	20,971,950
Jan 29, 2026	41.03	45.80	40.89	43.23	43.23	3.57%	23,823,397
Jan 28, 2026	40.24	42.80	39.92	41.74	41.74	2.25%	18,616,537
Jan 27, 2026	38.02	41.88	37.50	40.82	40.82	6.05%	19,519,730
Jan 26, 2026	41.01	42.88	37.07	38.49	38.49	4.37%	16,282,010
Jan 23, 2026	36.82	37.24	36.53	36.88	36.88	0.30%	3,860,900
Jan 22, 2026	36.73	37.15	36.46	36.77	36.77	0.11%	2,320,800
Jan 21, 2026	36.11	37.30	36.01	36.73	36.73	0.55%	3,257,021
Jan 20, 2026	37.95	38.27	36.15	36.53	36.53	-3.33%	4,592,500
Jan 19, 2026	37.10	38.59	36.66	37.79	37.79	0.59%	5,707,471
Jan 16, 2026	37.94	38.44	36.95	37.57	37.57	-0.87%	5,109,400
Jan 15, 2026	38.58	39.18	37.20	37.90	37.90	-2.70%	6,419,990
Jan 14, 2026	36.91	39.90	36.80	38.95	38.95	5.30%	11,891,223
Jan 13, 2026	37.61	38.04	36.80	36.99	36.99	-1.49%	6,549,031
Jan 12, 2026	36.52	37.94	36.11	37.55	37.55	5.33%	8,341,677
Jan 9, 2026	35.00	35.76	34.90	35.65	35.65	2.00%	3,808,270
Jan 8, 2026	34.51	35.18	34.45	34.95	34.95	1.84%	2,988,129
Jan 7, 2026	34.56	34.86	34.25	34.32	34.32	-1.18%	2,078,600
Jan 6, 2026	34.58	34.90	34.30	34.73	34.73	0.29%	2,451,841
Jan 5, 2026	33.58	34.99	33.42	34.63	34.63	3.25%	4,196,780
Dec 31, 2025	33.03	33.64	32.88	33.54	33.54	1.64%	2,099,720
Dec 30, 2025	33.20	33.62	32.98	33.00	33.00	-0.96%	1,490,250
Dec 29, 2025	33.31	33.41	33.08	33.32	33.32	-0.03%	1,263,044
Dec 26, 2025	33.53	33.76	33.20	33.33	33.33	-0.77%	1,498,733
Dec 25, 2025	33.29	33.69	33.20	33.59	33.59	0.27%	1,351,500
Dec 24, 2025	32.94	33.86	32.83	33.50	33.50	1.42%	1,868,723
Dec 23, 2025	33.81	34.79	32.94	33.03	33.03	0.06%	1,972,158
Dec 22, 2025	33.14	33.56	32.94	33.01	33.01	0.06%	1,250,396
Dec 19, 2025	32.78	33.12	32.73	32.99	32.99	0.83%	924,500
Dec 18, 2025	32.14	33.09	32.01	32.72	32.72	0.93%	1,401,682
Dec 17, 2025	32.75	32.91	31.60	32.42	32.42	-0.98%	1,728,252
Dec 16, 2025	33.25	33.34	32.38	32.74	32.74	-1.59%	1,580,577
Dec 15, 2025	33.46	33.74	33.21	33.27	33.27	-1.45%	958,357
Dec 12, 2025	33.70	34.01	33.50	33.76	33.76	0.33%	931,585
Dec 11, 2025	34.49	34.49	33.57	33.65	33.65	-2.07%	1,651,986
Dec 10, 2025	34.76	34.76	34.17	34.36	34.36	-1.15%	1,461,785
Dec 9, 2025	35.20	35.39	34.72	34.76	34.76	-1.25%	1,430,033
Dec 8, 2025	34.88	35.50	34.85	35.20	35.20	1.21%	2,040,805
Dec 5, 2025	34.61	34.84	34.10	34.78	34.78	0.32%	1,840,984
Dec 4, 2025	35.01	35.35	34.65	34.67	34.67	-1.92%	2,384,400
Dec 3, 2025	35.79	35.83	34.72	35.35	35.35	-1.23%	5,153,993
Dec 2, 2025	34.85	36.68	34.30	35.79	35.79	2.90%	7,346,659
Dec 1, 2025	34.83	35.02	34.40	34.78	34.78	0.03%	1,948,568
Nov 28, 2025	34.34	34.84	34.21	34.77	34.77	1.02%	1,683,888