MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SLGB — Smart Logistics Global Limited Class A Ordinary Shares
NasdaqSmart Logistics Global Limited Class A Ordinary Shares
$0.28
+0.01(+4.29%)
- O
- 0.27
- H
- 0.29
- L
- 0.27
- V
- 213.56K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$0.28
Period Return-94.61%
Period High$6.08
Period Low$0.27
Avg Daily Volume3.10M
Total Trading Days247
SLGB — Historical OHLCV Price & Volume Table
Oct 15, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $0.27 | $0.29 | $0.27 | $0.28 | +$0.01 | +4.29% | 213,556 | $0.28 | $0.27 $0.29 |
| Oct 7, 2026 | $0.28 | $0.28 | $0.27 | $0.27 | $-0.01 | -3.12% | 331,217 | $0.27 | $0.27 $0.28 |
| Oct 6, 2026 | $0.28 | $0.29 | $0.27 | $0.28 | $-0.02 | -6.53% | 959,837 | $0.28 | $0.27 $0.29 |
| Oct 5, 2026 | $0.28 | $0.32 | $0.27 | $0.30 | +$0.01 | +4.72% | 6,615,786 | $0.32 | $0.27 $0.32 |
| Oct 2, 2026 | $0.31 | $0.31 | $0.28 | $0.29 | +$0.00 | +1.09% | 465,637 | $0.29 | $0.28 $0.31 |
| Oct 1, 2026 | $0.28 | $0.31 | $0.28 | $0.28 | +$0.01 | +3.19% | 395,381 | $0.29 | $0.28 $0.31 |
| Sep 30, 2026 | $0.27 | $0.29 | $0.27 | $0.28 | $-0.00 | -0.76% | 1,902,981 | $0.29 | $0.27 $0.29 |
| Sep 29, 2026 | $0.28 | $0.30 | $0.27 | $0.28 | $-0.01 | -3.40% | 365,532 | $0.28 | $0.27 $0.30 |
| Sep 28, 2026 | $0.30 | $0.30 | $0.28 | $0.29 | $-0.01 | -3.68% | 271,730 | $0.29 | $0.28 $0.30 |
| Sep 25, 2026 | $0.31 | $0.34 | $0.29 | $0.30 | $-0.03 | -9.40% | 966,449 | $0.31 | $0.29 $0.34 |
| Sep 24, 2026 | $0.31 | $0.43 | $0.29 | $0.33 | +$0.02 | +8.06% | 35,456,047 | $0.35 | $0.29 $0.43 |
| Sep 23, 2026 | $0.30 | $0.31 | $0.28 | $0.31 | +$0.01 | +4.91% | 19,788,974 | $0.43 | $0.28 $0.31 |
| Sep 22, 2026 | $0.30 | $0.30 | $0.28 | $0.29 | $-0.01 | -1.72% | 398,231 | $0.29 | $0.28 $0.30 |
| Sep 21, 2026 | $0.30 | $0.31 | $0.30 | $0.30 | +$0.00 | +0.03% | 409,313 | $0.30 | $0.30 $0.31 |
| Sep 18, 2026 | $0.31 | $0.33 | $0.29 | $0.30 | $-0.02 | -7.50% | 715,357 | $0.30 | $0.29 $0.33 |
| Sep 17, 2026 | $0.34 | $0.36 | $0.31 | $0.32 | $-0.01 | -3.47% | 1,148,294 | $0.34 | $0.31 $0.36 |
| Sep 16, 2026 | $0.32 | $0.35 | $0.30 | $0.33 | +$0.01 | +4.25% | 1,279,295 | $0.33 | $0.30 $0.35 |
| Sep 15, 2026 | $0.36 | $0.38 | $0.31 | $0.32 | $-0.02 | -6.61% | 8,303,313 | $0.38 | $0.31 $0.38 |
| Sep 14, 2026 | $0.37 | $0.38 | $0.33 | $0.34 | $-0.02 | -6.71% | 9,179,400 | $0.44 | $0.33 $0.38 |
| Sep 11, 2026 | $0.38 | $0.39 | $0.36 | $0.37 | $-0.03 | -6.65% | 246,894 | $0.38 | $0.36 $0.39 |
| Sep 10, 2026 | $0.44 | $0.45 | $0.34 | $0.39 | $-0.03 | -6.12% | 558,639 | $0.41 | $0.34 $0.45 |
| Sep 9, 2026 | $0.42 | $0.43 | $0.41 | $0.42 | +$0.00 | +0.24% | 245,426 | $0.43 | $0.41 $0.43 |
| Sep 8, 2026 | $0.45 | $0.45 | $0.41 | $0.42 | $-0.05 | -9.87% | 229,867 | $0.43 | $0.41 $0.45 |
| Sep 4, 2026 | $0.43 | $0.49 | $0.42 | $0.46 | +$0.03 | +7.21% | 589,813 | $0.46 | $0.42 $0.49 |
| Sep 3, 2026 | $0.44 | $0.45 | $0.42 | $0.43 | +$0.01 | +2.38% | 172,007 | $0.43 | $0.42 $0.45 |
| Sep 2, 2026 | $0.45 | $0.46 | $0.41 | $0.42 | $-0.04 | -8.70% | 340,911 | $0.44 | $0.41 $0.46 |
| Sep 1, 2026 | $0.48 | $0.49 | $0.46 | $0.46 | $-0.02 | -4.17% | 310,017 | $0.47 | $0.46 $0.49 |
| Aug 31, 2026 | $0.50 | $0.51 | $0.48 | $0.48 | $-0.04 | -7.34% | 227,077 | $0.50 | $0.48 $0.51 |
| Aug 28, 2026 | $0.53 | $0.54 | $0.50 | $0.52 | +$0.02 | +3.19% | 1,094,494 | $0.53 | $0.50 $0.54 |
| Aug 27, 2026 | $0.50 | $0.52 | $0.50 | $0.50 | $-0.02 | -2.90% | 293,703 | $0.51 | $0.50 $0.52 |