Smart Logistics Global Limited Ordinary Shares (SLGB) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
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 |