ShiFang Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.48	0.52	0.48	0.52	-	10.64%	5,564,750
Jun 2, 2026	0.48	0.50	0.46	0.47	0.47	-1.05%	5,910,000
Jun 1, 2026	0.42	0.49	0.42	0.48	0.48	15.85%	9,890,000
May 29, 2026	0.39	0.41	0.39	0.41	0.41	7.89%	1,950,000
May 28, 2026	0.39	0.43	0.38	0.38	0.38	7.04%	1,895,000
May 27, 2026	0.37	0.37	0.36	0.36	0.36	-	210,000
May 26, 2026	0.37	0.37	0.35	0.36	0.36	-6.58%	460,000
May 22, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	40,000
May 21, 2026	0.38	0.38	0.38	0.38	0.38	-	60,000
May 20, 2026	0.36	0.38	0.35	0.38	0.38	1.35%	460,000
May 19, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	200,000
May 18, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	620,000
May 15, 2026	0.37	0.40	0.37	0.39	0.39	-1.28%	455,000
May 14, 2026	0.39	0.40	0.38	0.39	0.39	-2.50%	310,000
May 13, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	400,000
May 12, 2026	0.41	0.45	0.41	0.41	0.41	-	710,000
May 11, 2026	0.43	0.43	0.41	0.41	0.41	-4.65%	681,750
May 8, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	1,570,000
May 7, 2026	0.45	0.47	0.44	0.44	0.44	-	1,970,000
May 6, 2026	0.44	0.46	0.44	0.44	0.44	2.33%	2,761,750
May 5, 2026	0.40	0.44	0.40	0.43	0.43	7.50%	530,000
May 4, 2026	0.41	0.41	0.40	0.40	0.40	-	1,590,000
Apr 30, 2026	0.37	0.44	0.37	0.40	0.40	14.29%	5,825,000
Apr 29, 2026	0.33	0.38	0.33	0.35	0.35	7.69%	970,000
Apr 28, 2026	0.34	0.35	0.33	0.33	0.33	-4.41%	710,000
Apr 27, 2026	0.37	0.40	0.34	0.34	0.34	-6.85%	1,210,000
Apr 24, 2026	0.41	0.41	0.36	0.37	0.37	-9.88%	1,420,000
Apr 23, 2026	0.44	0.44	0.40	0.41	0.41	-3.57%	940,000
Apr 22, 2026	0.44	0.44	0.41	0.42	0.42	-2.33%	7,310,000
Apr 21, 2026	0.45	0.45	0.43	0.43	0.43	-1.15%	266,500
Apr 20, 2026	0.48	0.50	0.44	0.44	0.44	-4.40%	730,000
Apr 17, 2026	0.44	0.50	0.42	0.46	0.46	4.60%	1,650,000
Apr 16, 2026	0.45	0.45	0.43	0.44	0.44	-3.33%	2,750,000
Apr 15, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	952,500
Apr 14, 2026	0.46	0.47	0.45	0.46	0.46	1.11%	1,130,000
Apr 13, 2026	0.46	0.48	0.43	0.45	0.45	-1.10%	5,570,000
Apr 10, 2026	0.48	0.49	0.45	0.46	0.46	-5.21%	810,000
Apr 9, 2026	0.49	0.50	0.48	0.48	0.48	-1.03%	2,910,000
Apr 8, 2026	0.49	0.49	0.47	0.49	0.49	7.78%	4,280,000
Apr 2, 2026	0.48	0.49	0.44	0.45	0.45	-4.26%	2,750,000
Apr 1, 2026	0.46	0.48	0.46	0.47	0.47	3.30%	1,270,000
Mar 31, 2026	0.46	0.47	0.46	0.46	0.46	-3.19%	1,780,000
Mar 30, 2026	0.46	0.47	0.46	0.47	0.47	2.17%	1,350,000
Mar 27, 2026	0.46	0.49	0.43	0.46	0.46	2.22%	3,320,000
Mar 26, 2026	0.52	0.62	0.44	0.45	0.45	-9.09%	17,010,000
Mar 25, 2026	0.43	0.50	0.42	0.50	0.50	19.28%	6,922,000
Mar 24, 2026	0.40	0.43	0.40	0.42	0.42	3.75%	2,549,250
Mar 23, 2026	0.40	0.45	0.40	0.40	0.40	5.26%	8,839,000
Mar 20, 2026	0.37	0.40	0.37	0.38	0.38	2.70%	5,497,500
Mar 19, 2026	0.35	0.39	0.34	0.37	0.37	7.25%	3,160,000