5 DAY PERFORMANCE
+1.47%
1 MONTH PERFORMANCE
+5.08%
Smart Logistics Global Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.00 | $2.07 (3.5%) | $2.07 | $1.94 | 12.90 K | $54.01 M |
| 12/04/2025 | $1.98 | $2.07 (4.55%) | $2.16 | $1.97 | 32.50 K | $54.01 M |
| 12/03/2025 | $2.00 | $1.93 (-3.5%) | $2.09 | $1.85 | 19.20 K | $50.35 M |
| 12/02/2025 | $2.12 | $2.04 (-3.77%) | $2.16 | $1.94 | 23.50 K | $53.22 M |
| 12/01/2025 | $1.88 | $2.20 (17.02%) | $2.23 | $1.74 | 143.00 K | $57.40 M |
| 11/28/2025 | $1.80 | $1.75 (-2.78%) | $1.91 | $1.75 | 21.80 K | $45.66 M |
| 11/26/2025 | $1.84 | $1.79 (-2.72%) | $1.84 | $1.78 | 11.90 K | $46.70 M |
| 11/25/2025 | $1.80 | $1.81 (0.56%) | $1.87 | $1.79 | 29.10 K | $47.22 M |
| 11/24/2025 | $1.88 | $1.79 (-4.79%) | $1.90 | $1.78 | 40.70 K | $46.70 M |
| 11/21/2025 | $2.02 | $1.89 (-6.44%) | $2.02 | $1.88 | 36.80 K | $49.31 M |
| 11/20/2025 | $2.11 | $2.03 (-3.79%) | $2.11 | $2.02 | 34.60 K | $52.96 M |
| 11/19/2025 | $2.14 | $2.12 (-0.93%) | $2.14 | $2.02 | 32.70 K | $55.31 M |
| 11/18/2025 | $2.04 | $2.14 (4.9%) | $2.20 | $2.01 | 18.30 K | $55.83 M |
| 11/17/2025 | $2.01 | $2.06 (2.49%) | $2.36 | $1.96 | 105.00 K | $53.75 M |
| 11/14/2025 | $2.17 | $2.02 (-6.91%) | $2.20 | $2.01 | 23.30 K | $52.70 M |
| 11/13/2025 | $2.05 | $2.00 (-2.44%) | $2.22 | $2.00 | 61.70 K | $52.18 M |
| 11/12/2025 | $2.35 | $2.22 (-5.53%) | $2.35 | $2.14 | 62.00 K | $57.92 M |
| 11/11/2025 | $2.00 | $2.32 (16%) | $2.40 | $2.00 | 108.80 K | $60.53 M |
| 11/10/2025 | $2.00 | $2.03 (1.5%) | $2.14 | $2.00 | 74.30 K | $52.96 M |
| 11/07/2025 | $2.04 | $1.97 (-3.43%) | $2.08 | $1.85 | 87.70 K | $51.40 M |
| 11/06/2025 | $2.18 | $2.02 (-7.34%) | $2.40 | $2.02 | 136.50 K | $52.70 M |
| 11/05/2025 | $2.15 | $2.28 (6.05%) | $2.35 | $2.04 | 98.40 K | $59.49 M |
| 11/04/2025 | $2.37 | $2.08 (-12.24%) | $2.37 | $2.06 | 130.00 K | $54.27 M |
| 11/03/2025 | $2.60 | $2.44 (-6.15%) | $2.69 | $2.06 | 136.60 K | $63.66 M |
| 10/31/2025 | $2.90 | $2.65 (-8.62%) | $2.96 | $2.54 | 291.20 K | $69.14 M |
| 10/30/2025 | $2.91 | $3.02 (3.78%) | $3.14 | $2.88 | 187.00 K | $78.79 M |
| 10/29/2025 | $2.93 | $3.15 (7.51%) | $3.57 | $2.91 | 1.08 M | $82.19 M |
| 10/28/2025 | $2.95 | $2.90 (-1.69%) | $2.99 | $2.62 | 596.70 K | $75.66 M |
| 10/27/2025 | $3.03 | $3.00 (-0.99%) | $3.18 | $2.80 | 8.19 M | $78.27 M |
| 10/24/2025 | $4.95 | $5.10 (3.03%) | $5.55 | $4.78 | 190.80 K | $133.06 M |
| 10/23/2025 | $4.00 | $5.26 (31.5%) | $6.08 | $3.95 | 834.10 K | $137.24 M |
| 10/22/2025 | $3.50 | $4.09 (16.86%) | $4.57 | $3.50 | 1.39 M | $106.71 M |
| 10/21/2025 | $2.85 | $3.13 (9.82%) | $3.13 | $2.70 | 2.08 M | $81.66 M |
| 10/20/2025 | $2.88 | $2.63 (-8.68%) | $2.89 | $2.42 | 4.26 M | $68.62 M |
| 10/17/2025 | $3.45 | $3.45 (0%) | $4.00 | $3.30 | 128.60 K | $90.01 M |
| 10/16/2025 | $4.74 | $3.52 (-25.74%) | $5.50 | $3.05 | 1.30 M | $91.84 M |
| 10/15/2025 | $5.40 | $5.28 (-2.22%) | $5.46 | $5.10 | 2.32 M | $137.76 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
