Smart Logistics Global Limited Ordinary Shares (SLGB) NASDAQ

Currency In USD

SLGB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	0.5	0.48	0.48	0.52	0.47	338,644
August 20, 2026	0.47	0.5	0.5	0.51	0.47	236,213
August 19, 2026	0.49	0.49	0.49	0.51	0.48	0
August 18, 2026	0.54	0.54	0.54	0.55	0.5	0
August 17, 2026	0.54	0.56	0.56	0.56	0.52	1.17M
August 14, 2026	0.59	0.55	0.55	0.6	0.55	545,369
August 13, 2026	0.59	0.6	0.6	0.62	0.55	0
August 12, 2026	0.6	0.58	0.58	0.61	0.56	0
August 11, 2026	0.63	0.63	0.63	0.66	0.59	0
August 10, 2026	0.51	0.63	0.63	0.64	0.51	3.56M
August 07, 2026	0.75	0.56	0.56	0.77	0.53	0
August 06, 2026	0.53	0.51	0.51	0.53	0.49	252,118
August 05, 2026	0.5	0.53	0.53	0.56	0.49	502,521
August 04, 2026	0.51	0.51	0.51	0.52	0.49	305,445
August 03, 2026	0.48	0.54	0.54	0.54	0.48	529,540
July 31, 2026	0.53	0.53	0.53	0.55	0.49	5.28M
July 30, 2026	0.53	0.55	0.55	0.57	0.5	3.25M
July 29, 2026	0.55	0.55	0.55	0.55	0.51	181,378
July 28, 2026	0.59	0.57	0.57	0.6	0.54	282,713
July 27, 2026	0.64	0.61	0.61	0.65	0.56	565,998
July 23, 2026	0.66	0.82	0.82	0.83	0.66	831,697
July 22, 2026	0.75	0.75	0.75	0.82	0.66	3.31M
July 21, 2026	1.12	0.98	0.98	1.24	0.81	180.18M
July 20, 2026	0.51	0.51	0.51	0.55	0.48	652,634
July 17, 2026	0.54	0.55	0.55	0.56	0.5	29,742
July 16, 2026	0.55	0.55	0.55	0.6	0.52	60,730
July 15, 2026	0.57	0.58	0.58	0.59	0.54	39,632
July 14, 2026	0.52	0.57	0.57	0.58	0.52	56,525
July 13, 2026	0.63	0.55	0.55	0.63	0.52	127,201
July 10, 2026	0.64	0.63	0.63	0.69	0.6	113,377
July 09, 2026	0.66	0.67	0.67	0.7	0.63	121,131
July 08, 2026	0.64	0.68	0.68	0.68	0.62	110,546
July 07, 2026	0.61	0.66	0.66	0.66	0.59	247,380
July 06, 2026	0.64	0.69	0.69	0.7	0.64	544,056
July 02, 2026	0.68	0.63	0.63	0.71	0.63	571,657
July 01, 2026	0.65	0.66	0.66	0.69	0.62	622,423
June 30, 2026	0.58	0.63	0.63	0.64	0.56	308,224
June 29, 2026	0.55	0.55	0.55	0.58	0.55	214,428
June 26, 2026	0.56	0.56	0.56	0.59	0.53	105,840
June 25, 2026	0.58	0.54	0.54	0.6	0.54	80,557
June 24, 2026	0.61	0.58	0.58	0.62	0.55	93,380
June 23, 2026	0.63	0.63	0.63	0.65	0.59	97,676
June 22, 2026	0.69	0.66	0.66	0.7	0.66	122,092
June 18, 2026	0.77	0.71	0.71	0.77	0.66	357,794
June 17, 2026	0.8	0.78	0.78	0.83	0.77	347,509
June 16, 2026	0.82	0.8	0.8	1.2	0.76	12.76M
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