Smart Logistics Global Limited - Class A Ordinary Shares (SLGB)

Last Price0.6700

Change-0.3099 (-31.63%)

NASDAQ· Last Trade: Jul 22nd, 1:18 PM EDT

Historical Prices For Smart Logistics Global Limited - Class A Ordinary Shares (SLGB)

Date Range:

2026-04-22 - 2026-07-22

Date	Open	High	Low	Close	Volume	Adjusted Close
7/21/2026	1.12	1.24	0.81	0.98	181,780,578	0.98
7/20/2026	0.51	0.55	0.48	0.51	5,022,379	0.51
7/17/2026	0.54	0.56	0.50	0.55	139,173	0.55
7/16/2026	0.55	0.60	0.52	0.55	61,532	0.55
7/15/2026	0.57	0.59	0.54	0.58	40,761	0.58
7/14/2026	0.52	0.58	0.52	0.57	57,187	0.57
7/13/2026	0.63	0.63	0.52	0.55	131,287	0.55
7/10/2026	0.64	0.69	0.60	0.63	122,335	0.63
7/09/2026	0.66	0.70	0.63	0.67	128,927	0.67
7/08/2026	0.64	0.68	0.62	0.68	116,449	0.68
7/07/2026	0.61	0.66	0.59	0.66	339,454	0.66
7/06/2026	0.64	0.70	0.64	0.69	3,311,021	0.69
7/02/2026	0.68	0.71	0.63	0.63	998,497	0.63
7/01/2026	0.65	0.69	0.62	0.66	629,350	0.66
6/30/2026	0.58	0.64	0.56	0.63	321,142	0.63
6/29/2026	0.55	0.58	0.55	0.55	251,109	0.55
6/26/2026	0.56	0.59	0.53	0.56	110,429	0.56
6/25/2026	0.58	0.60	0.54	0.54	85,691	0.54
6/24/2026	0.61	0.62	0.55	0.58	96,813	0.58
6/23/2026	0.63	0.65	0.59	0.63	98,809	0.63
6/22/2026	0.69	0.70	0.66	0.66	128,029	0.66
6/18/2026	0.77	0.77	0.66	0.71	360,283	0.71
6/17/2026	0.80	0.83	0.77	0.78	375,978	0.78
6/16/2026	0.82	1.20	0.76	0.80	12,804,053	0.80
6/15/2026	0.79	0.90	0.68	0.71	1,045,803	0.71
6/12/2026	0.81	0.95	0.76	0.76	414,822	0.76
6/11/2026	0.73	0.97	0.73	0.91	1,432,922	0.91
6/10/2026	0.70	0.87	0.65	0.80	2,369,058	0.80
6/09/2026	1.20	1.68	0.63	0.73	68,699,819	0.73
6/08/2026	0.47	0.57	0.45	0.51	2,249,651	0.51
6/05/2026	0.49	0.57	0.47	0.50	1,571,468	0.50
6/04/2026	0.52	0.53	0.49	0.49	108,708	0.49
6/03/2026	0.54	0.56	0.49	0.51	228,052	0.51
6/02/2026	0.54	0.62	0.52	0.55	543,068	0.55
6/01/2026	0.48	0.52	0.48	0.52	270,565	0.52
5/29/2026	0.52	0.52	0.47	0.48	245,181	0.48
5/28/2026	0.52	0.54	0.49	0.52	503,219	0.52
5/27/2026	0.53	0.56	0.48	0.52	170,640	0.52
5/26/2026	0.48	0.56	0.44	0.51	638,117	0.51
5/22/2026	0.52	0.53	0.43	0.47	104,535	0.47
5/21/2026	0.49	0.54	0.45	0.54	233,423	0.54
5/20/2026	0.45	0.54	0.44	0.50	249,577	0.50
5/19/2026	0.44	0.52	0.41	0.50	6,624,862	0.50
5/18/2026	0.54	0.59	0.52	0.52	50,568	0.52
5/15/2026	0.61	0.61	0.56	0.56	34,870	0.56
5/14/2026	0.58	0.63	0.57	0.58	60,365	0.58
5/13/2026	0.59	0.61	0.56	0.59	61,389	0.59
5/12/2026	0.60	0.64	0.56	0.56	102,009	0.56
5/11/2026	0.58	0.60	0.54	0.57	73,415	0.57
5/08/2026	0.60	0.64	0.55	0.55	78,605	0.55
5/07/2026	0.52	0.60	0.50	0.59	145,381	0.59
5/06/2026	0.57	0.60	0.50	0.51	103,835	0.51
5/05/2026	0.59	0.60	0.56	0.59	442,520	0.59
5/04/2026	0.61	0.65	0.55	0.59	109,242	0.59
5/01/2026	0.62	0.64	0.59	0.59	104,764	0.59
4/30/2026	0.64	0.66	0.62	0.62	52,129	0.62
4/29/2026	0.71	0.78	0.64	0.64	91,377	0.64
4/28/2026	0.72	0.73	0.71	0.71	16,794	0.71
4/27/2026	0.72	0.85	0.70	0.74	75,476	0.74
4/24/2026	0.79	0.85	0.74	0.74	66,761	0.74
4/23/2026	0.83	0.83	0.71	0.81	136,637	0.81
4/22/2026	0.85	0.86	0.82	0.85	27,885	0.85