Siglent Technologies Co. Ltd. - 688112.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	41.94	43	43	43.79	41.94	2.3M
February 12, 2026	41.53	42.35	42.35	42.5	41.17	1.51M
February 11, 2026	40.55	41.55	41.55	42.09	40.5	1.87M
February 10, 2026	40.98	40.91	40.91	41.9	40.26	1.58M
February 09, 2026	38.82	40.9	40.9	41.44	38.73	2.64M
February 06, 2026	38.88	38.49	38.49	38.92	38.22	636,521
February 05, 2026	39	38.85	38.85	39.24	38.36	828,038
February 04, 2026	39.4	39.25	39.25	40.2	38.86	1.07M
February 03, 2026	39.22	39.47	39.47	39.96	39.18	994,267
February 02, 2026	39.58	39.19	39.19	40.36	39.17	1M
January 30, 2026	39.15	40.05	40.05	40.25	38.72	1.39M
January 29, 2026	40.27	39.34	39.34	41.2	39.24	1.61M
January 28, 2026	41.33	40.69	40.69	41.62	40.21	1.24M
January 27, 2026	40.93	41.3	41.3	41.49	39.58	1.65M
January 26, 2026	41.84	40.93	40.93	42	40.6	1.75M
January 23, 2026	41.09	41.84	41.84	41.84	40.9	1.22M
January 22, 2026	41.37	41.09	41.09	41.8	40.9	1.39M
January 21, 2026	40.57	41.5	41.5	41.5	40.34	1.45M
January 20, 2026	41.01	40.6	40.6	41.22	40.2	1.29M
January 19, 2026	41.51	40.9	40.9	41.93	40.73	1.88M
January 16, 2026	40.31	41.43	41.43	41.6	39.93	2.44M
January 15, 2026	39.16	40.2	40.2	40.52	39	2.22M
January 14, 2026	38.97	39.15	39.15	39.96	38.85	1.97M
January 13, 2026	39.71	38.97	38.97	39.78	38.83	1.68M
January 12, 2026	39.42	39.49	39.49	39.66	38.81	1.93M
January 09, 2026	39	38.92	38.92	39.27	38.59	1.54M
January 08, 2026	38.66	39.03	39.03	39.09	38.41	1.16M
January 07, 2026	38.49	38.67	38.67	39.16	38.3	1.27M
January 06, 2026	38.75	38.49	38.49	38.95	38.09	1.09M
January 05, 2026	37.33	38.33	38.33	38.59	37.33	1.42M
December 31, 2025	37.35	37.45	37.45	37.67	37.27	737,264
December 30, 2025	37.21	37.42	37.42	37.8	37.21	591,664
December 29, 2025	37.85	37.63	37.63	37.85	37.32	729,568
December 26, 2025	37.89	37.58	37.58	38	37.37	1.18M
December 25, 2025	37.78	37.9	37.9	37.94	37.48	944,161
December 24, 2025	37.48	37.79	37.79	37.85	37.07	1.18M
December 23, 2025	36.83	37.37	37.37	38.28	36.5	2.63M
December 22, 2025	36.31	36.58	36.58	36.67	35.93	655,990
December 19, 2025	36.36	36.3	36.3	36.89	36.21	636,479
December 18, 2025	35.64	36.22	36.22	36.59	35.64	522,618
December 17, 2025	35.37	35.9	35.9	36.04	35.06	674,946
December 16, 2025	36.13	35.43	35.43	36.35	35.18	742,837
December 15, 2025	36.33	36.13	36.13	36.58	36.04	649,908
December 12, 2025	36.24	36.54	36.54	36.69	35.8	835,148
December 11, 2025	36.19	36.37	36.37	37	36.1	1.15M
December 10, 2025	35.73	36.04	36.04	36.2	35.45	509,848
December 09, 2025	36.11	35.73	35.73	36.44	35.71	468,635
December 08, 2025	35.31	36.12	36.12	36.14	35.31	734,891
December 05, 2025	35.35	35.34	35.34	35.36	34.77	396,343
December 04, 2025	35.29	35.05	35.05	35.39	34.65	465,651
December 03, 2025	35.55	35.17	35.17	35.85	35.1	412,822
December 02, 2025	35.65	35.58	35.58	35.88	35.42	434,126
December 01, 2025	35.61	35.9	35.9	36.08	35.32	741,415
November 28, 2025	35.17	35.62	35.62	35.75	35.17	532,771
November 27, 2025	35.25	35.29	35.29	35.83	35	852,765
November 26, 2025	35.85	35.3	35.3	35.86	35.19	746,283
November 25, 2025	35.2	35.74	35.74	36.14	35.19	655,598
November 24, 2025	34.79	35.2	35.2	35.49	34.43	680,311
November 21, 2025	35.6	34.42	34.42	35.6	34.35	1.18M
November 20, 2025	35.85	35.69	35.69	36.24	35.38	735,660

Siglent Technologies Co. Ltd. (688112.SS) SHH