Smart Logistics Global Limited Ordinary Shares (SLGB) NASDAQ

Currency In USD

SLGB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 15, 2026	0.79	0.71	0.71	0.9	0.68	1.04M
June 12, 2026	0.81	0.76	0.76	0.95	0.76	401,534
June 11, 2026	0.73	0.91	0.91	0.97	0.73	1.38M
June 10, 2026	0.7	0.8	0.8	0.87	0.65	2.1M
June 09, 2026	1.2	0.73	0.73	1.68	0.63	67.29M
June 08, 2026	0.47	0.51	0.51	0.57	0.45	731,077
June 05, 2026	0.5	0.5	0.5	0.57	0.47	0
June 04, 2026	0.52	0.49	0.49	0.53	0.49	103,919
June 03, 2026	0.56	0.51	0.51	0.56	0.49	132,505
June 02, 2026	0.54	0.55	0.55	0.62	0.52	522,877
June 01, 2026	0.48	0.52	0.52	0.52	0.48	257,799
May 29, 2026	0.52	0.48	0.48	0.52	0.48	235,211
May 28, 2026	0.52	0.52	0.52	0.54	0.49	487,999
May 27, 2026	0.53	0.52	0.52	0.56	0.48	131,215
May 26, 2026	0.48	0.51	0.51	0.56	0.44	631,671
May 22, 2026	0.52	0.47	0.47	0.53	0.43	104,333
May 21, 2026	0.49	0.54	0.54	0.54	0.45	231,738
May 20, 2026	0.45	0.5	0.5	0.54	0.44	249,575
May 19, 2026	0.44	0.5	0.5	0.51	0.41	6.62M
May 18, 2026	0.54	0.52	0.52	0.59	0.52	50,327
May 15, 2026	0.62	0.56	0.56	0.62	0.56	34,669
May 14, 2026	0.58	0.58	0.58	0.63	0.57	60,265
May 13, 2026	0.6	0.59	0.59	0.62	0.56	61,386
May 12, 2026	0.6	0.56	0.56	0.64	0.56	100,813
May 11, 2026	0.58	0.57	0.57	0.6	0.54	62,146
May 08, 2026	0.6	0.55	0.55	0.64	0.55	77,909
May 07, 2026	0.52	0.59	0.59	0.6	0.5	144,448
May 06, 2026	0.57	0.51	0.51	0.6	0.5	103,692
May 05, 2026	0.59	0.59	0.59	0.6	0.56	431,803
May 04, 2026	0.61	0.59	0.59	0.65	0.55	108,970
May 01, 2026	0.62	0.59	0.59	0.64	0.59	96,146
April 30, 2026	0.64	0.62	0.62	0.66	0.62	49,309
April 29, 2026	0.71	0.64	0.64	0.78	0.64	89,371
April 28, 2026	0.72	0.71	0.71	0.74	0.71	14,872
April 27, 2026	0.72	0.74	0.74	0.85	0.7	73,265
April 24, 2026	0.79	0.74	0.74	0.85	0.74	66,587
April 23, 2026	0.83	0.81	0.81	0.83	0.71	136,428
April 22, 2026	0.85	0.85	0.85	0.86	0.82	27,145
April 21, 2026	0.89	0.86	0.86	0.89	0.85	48,106
April 20, 2026	0.92	0.9	0.9	0.92	0.86	89,098
April 17, 2026	0.88	0.94	0.94	0.95	0.83	134,106
April 16, 2026	0.84	0.84	0.84	0.86	0.82	70,460
April 15, 2026	0.89	0.86	0.86	0.95	0.8	159,460
April 14, 2026	0.88	0.92	0.92	0.94	0.88	58,557
April 13, 2026	0.92	0.94	0.94	0.97	0.88	145,036
April 10, 2026	0.88	0.91	0.91	0.95	0.87	87,396
April 09, 2026	0.86	0.89	0.89	0.95	0.86	97,567
April 08, 2026	0.85	0.87	0.87	0.95	0.85	200,684
April 07, 2026	0.95	0.92	0.92	0.95	0.9	426,100
April 06, 2026	0.8	0.96	0.96	1.2	0.76	16.09M
April 02, 2026	0.72	0.7	0.7	0.73	0.68	55,917
April 01, 2026	0.7	0.71	0.71	0.82	0.7	94,278
March 31, 2026	0.87	0.69	0.69	0.87	0.6	172,995
March 30, 2026	0.85	0.79	0.79	0.89	0.78	76,225
March 27, 2026	0.85	0.87	0.87	0.92	0.81	93,433
March 26, 2026	0.92	0.86	0.86	0.92	0.86	39,166
March 25, 2026	0.91	0.91	0.91	0.92	0.88	42,987
March 24, 2026	0.93	0.92	0.92	0.98	0.91	35,814
March 23, 2026	0.85	0.93	0.93	0.94	0.85	44,651
March 20, 2026	1.02	0.87	0.87	1.02	0.86	137,842