NASDAQ : SLGB

Smart Logistics Global Limited — Price history

Industrials · Integrated Freight & Logistics · Hong Kong

Last price 0.2048 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 9.22M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Smart Logistics Global Limited (SLGB) closed at 0.3024 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.345	0.4205	0.2591	0.3024	46,332,405	-0.88%
2026-10-30	0.31	0.42	0.2431	0.3051	301,223,684	+48.97%
2026-10-29	0.2153	0.2153	0.1807	0.2048	39,334,812	-5.14%
2026-10-28	0.218	0.218	0.205	0.2159	58,162	-6.01%
2026-10-27	0.2295	0.23	0.217	0.2297	521,395	-1.42%
2026-10-26	0.2251	0.2405	0.2177	0.233	172,900	+5.91%
2026-10-23	0.2211	0.234	0.2152	0.22	149,960	-2.35%
2026-10-22	0.2092	0.2339	0.2091	0.2253	308,532	-1.62%
2026-10-21	0.2218	0.229	0.2109	0.229	142,036	+4.71%
2026-10-20	0.2122	0.2274	0.2072	0.2187	117,855	+0.76%
2026-10-19	0.2202	0.23	0.2125	0.2171	297,341	-0.89%
2026-10-16	0.2135	0.223	0.202	0.219	176,971	-0.50%
2026-10-15	0.23	0.2507	0.2101	0.2201	361,712	-3.17%
2026-10-14	0.237	0.2398	0.2135	0.2273	313,454	-5.29%
2026-10-13	0.2533	0.26	0.2351	0.24	173,034	-8.08%
2026-10-12	0.268	0.2798	0.252	0.2611	221,032	-3.87%
2026-10-09	0.276	0.2817	0.27	0.2716	126,234	-4.60%
2026-10-08	0.2711	0.285	0.2677	0.2847	216,659	+4.29%
2026-10-07	0.2796	0.28	0.27	0.273	331,217	-3.12%
2026-10-06	0.2794	0.286	0.27	0.2818	959,837	-6.53%
2026-10-05	0.28	0.3156	0.2718	0.3015	6,615,785	+4.72%
2026-10-02	0.305	0.305	0.2809	0.2879	465,637	+1.09%
2026-10-01	0.2811	0.3058	0.28	0.2848	395,380	+3.19%
2026-09-30	0.272	0.2884	0.27	0.276	1,902,981	-0.76%
2026-09-29	0.2814	0.2965	0.265	0.2781	365,532	-3.40%
2026-09-28	0.295	0.3012	0.2806	0.2879	271,730	-3.68%
2026-09-25	0.3145	0.341	0.2907	0.2989	966,448	-9.40%
2026-09-24	0.3135	0.425	0.2851	0.3299	35,456,047	+8.06%
2026-09-23	0.2963	0.313	0.2816	0.3053	19,788,974	+4.91%
2026-09-22	0.3	0.3047	0.2823	0.291	398,231	-1.72%
2026-09-21	0.295	0.3129	0.295	0.2961	409,313	+0.03%
2026-09-18	0.31	0.33	0.2896	0.296	715,356	-7.50%
2026-09-17	0.3434	0.36	0.3112	0.32	1,148,294	-3.47%
2026-09-16	0.3224	0.346	0.302	0.3315	1,279,294	+4.25%
2026-09-15	0.357	0.3799	0.3111	0.318	8,974,178	-6.61%
2026-09-14	0.37	0.3839	0.3311	0.3405	18,137,946	-6.71%
2026-09-11	0.382	0.392	0.3621	0.365	246,893	-6.65%
2026-09-10	0.44	0.4455	0.3359	0.391	558,638	-6.13%
2026-09-09	0.42	0.43	0.411	0.4166	245,425	+0.25%
2026-09-08	0.4472	0.4539	0.4139	0.4155	229,867	-9.87%
2026-09-04	0.43	0.491	0.4235	0.461	589,812	+7.21%
2026-09-03	0.436	0.449	0.4201	0.43	172,007	+2.38%
2026-09-02	0.4507	0.4597	0.41	0.42	358,573	-8.70%
2026-09-01	0.483	0.4864	0.455	0.46	310,017	-4.17%
2026-08-31	0.5	0.5125	0.48	0.48	227,077	-7.34%
2026-08-28	0.5311	0.5375	0.5	0.518	1,094,494	+3.19%
2026-08-27	0.4964	0.52	0.495	0.502	293,703	-2.90%
2026-08-26	0.5031	0.5299	0.5019	0.517	221,493	-4.08%
2026-08-25	0.529	0.5578	0.4902	0.539	6,254,946	+7.89%
2026-08-24	0.506	0.506	0.482	0.4996	191,120	+3.98%
2026-08-21	0.4989	0.52	0.4747	0.4805	349,450	-3.44%
2026-08-20	0.47	0.51	0.47	0.4976	239,769	+2.60%
2026-08-19	0.4917	0.507	0.475	0.485	654,747	-9.85%
2026-08-18	0.5401	0.5494	0.5	0.538	445,143	-3.76%
2026-08-17	0.5352	0.56	0.521	0.559	1,280,513	+1.27%
2026-08-14	0.5855	0.595	0.5451	0.552	553,193	-8.44%
2026-08-13	0.5806	0.62	0.5498	0.6029	9,276,050	+4.49%
2026-08-12	0.595	0.61	0.5619	0.577	471,580	-7.97%
2026-08-11	0.64	0.66	0.59	0.627	760,522	-1.06%
2026-08-10	0.5145	0.64	0.5145	0.6337	3,894,808	+12.16%
2026-08-07	0.7648	0.7699	0.53	0.565	103,137,727	+10.27%
2026-08-06	0.5266	0.5298	0.494	0.5124	281,920	-5.74%
2026-08-05	0.5	0.5598	0.4913	0.5436	544,690	+5.61%
2026-08-04	0.51	0.5212	0.4911	0.5147	321,999	-4.01%
2026-08-03	0.48	0.5426	0.48	0.5362	535,714	+0.79%
2026-07-31	0.527	0.545	0.49	0.532	5,503,023	-3.66%
2026-07-30	0.528	0.5727	0.501	0.5522	3,405,128	+0.77%
2026-07-29	0.55	0.5501	0.5115	0.548	207,819	-3.59%
2026-07-28	0.5905	0.6	0.54	0.5684	288,543	-6.83%
2026-07-27	0.6428	0.6499	0.5636	0.6101	584,730	+0.02%
2026-07-24	0.779	0.83	0.5801	0.61	1,051,373	-25.59%
2026-07-23	0.6555	0.8301	0.6555	0.8198	840,467	+9.31%
2026-07-22	0.746	0.8199	0.657	0.75	3,347,801	-23.46%
2026-07-21	1.12	1.24	0.8099	0.9799	182,220,860	+92.48%
2026-07-20	0.5103	0.5498	0.4813	0.5091	8,913,620	-7.30%
2026-07-17	0.54	0.565	0.5011	0.5492	139,172	+0.22%
2026-07-16	0.5497	0.6	0.5205	0.548	61,531	-5.34%
2026-07-15	0.5706	0.5867	0.5443	0.5789	48,780	+1.58%
2026-07-14	0.5226	0.5768	0.522	0.5699	57,187	+4.03%
2026-07-13	0.6333	0.6333	0.52	0.5478	131,386	-12.77%
2026-07-10	0.6439	0.69	0.6048	0.628	122,333	-5.75%
2026-07-09	0.6586	0.6969	0.6325	0.6663	128,926	-1.87%
2026-07-08	0.64	0.679	0.6213	0.679	118,126	+3.03%
2026-07-07	0.6112	0.66	0.5916	0.659	354,383	-4.49%
2026-07-06	0.64	0.7	0.64	0.69	3,385,943	+9.52%
2026-07-02	0.6817	0.7122	0.6291	0.63	998,495	-4.47%
2026-07-01	0.65	0.69	0.62	0.6595	633,839	+5.35%
2026-06-30	0.58	0.639	0.5601	0.626	321,178	+13.82%
2026-06-29	0.5529	0.5837	0.55	0.55	253,385	-1.08%
2026-06-26	0.5601	0.59	0.53	0.556	110,428	+3.33%
2026-06-25	0.578	0.5998	0.5381	0.5381	101,464	-7.26%
2026-06-24	0.608	0.6207	0.5501	0.5802	96,958	-7.33%
2026-06-23	0.6272	0.6497	0.59	0.6261	98,807	-5.14%
2026-06-22	0.6881	0.7	0.66	0.66	128,287	-7.00%
2026-06-18	0.77	0.77	0.659	0.7097	360,282	-8.78%
2026-06-17	0.8	0.83	0.7702	0.778	377,679	-3.17%
2026-06-16	0.8199	1.2	0.7599	0.8035	12,830,769	+13.60%
2026-06-15	0.785	0.8997	0.68	0.7073	1,047,075	-6.93%
2026-06-12	0.81	0.95	0.76	0.76	414,821	-16.48%
2026-06-11	0.7302	0.97	0.7302	0.91	1,437,207	+13.88%
2026-06-10	0.7	0.8699	0.65	0.7991	2,401,680	+9.62%
2026-06-09	1.2	1.68	0.625	0.729	68,763,748	+41.83%
2026-06-08	0.4701	0.5699	0.4501	0.514	2,363,319	+2.80%
2026-06-05	0.4921	0.57	0.47	0.5	1,571,467	+1.73%
2026-06-04	0.5222	0.53	0.49	0.4915	109,708	-3.42%
2026-06-03	0.54	0.5559	0.4901	0.5089	229,154	-8.22%
2026-06-02	0.54	0.616	0.52	0.5545	548,422	+6.63%
2026-06-01	0.48	0.52	0.48	0.52	271,098	+8.33%
2026-05-29	0.5164	0.5221	0.475	0.48	245,179	-8.06%
2026-05-28	0.518	0.5399	0.4911	0.5221	503,420	-0.08%
2026-05-27	0.532	0.56	0.4822	0.5225	171,522	+2.05%
2026-05-26	0.4761	0.5599	0.4444	0.512	640,925	+8.38%
2026-05-22	0.5213	0.5299	0.43	0.4724	104,534	-12.10%
2026-05-21	0.49	0.5374	0.4512	0.5374	233,424	+7.61%
2026-05-20	0.4463	0.54	0.441	0.4994	249,582	-0.06%
2026-05-19	0.4419	0.515	0.413	0.4997	6,643,772	-3.90%
2026-05-18	0.544	0.59	0.52	0.52	50,568	-7.21%
2026-05-15	0.615	0.615	0.5604	0.5604	34,869	-3.78%
2026-05-14	0.5846	0.63	0.57	0.5824	60,994	-1.32%
2026-05-13	0.5888	0.613	0.56	0.5902	61,402	+5.90%