ShiFang Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.51	0.60	0.51	0.58	0.58	13.73%	10,022,750
Jun 22, 2026	0.50	0.51	0.49	0.51	0.51	2.00%	3,660,000
Jun 18, 2026	0.51	0.51	0.50	0.50	0.50	1.01%	1,810,000
Jun 17, 2026	0.50	0.50	0.50	0.50	0.50	-	990,000
Jun 16, 2026	0.50	0.50	0.49	0.50	0.50	-1.00%	1,090,000
Jun 15, 2026	0.52	0.52	0.50	0.50	0.50	-	1,490,000
Jun 12, 2026	0.49	0.52	0.49	0.50	0.50	4.17%	1,710,000
Jun 11, 2026	0.50	0.50	0.46	0.48	0.48	-3.03%	2,740,000
Jun 10, 2026	0.52	0.55	0.50	0.50	0.50	-4.81%	4,600,000
Jun 9, 2026	0.50	0.54	0.49	0.52	0.52	6.12%	1,810,000
Jun 8, 2026	0.53	0.54	0.48	0.49	0.49	4.26%	5,522,000
Jun 5, 2026	0.58	0.58	0.43	0.47	0.47	-17.54%	9,550,000
Jun 4, 2026	0.51	0.59	0.51	0.57	0.57	11.76%	8,777,500
Jun 3, 2026	0.48	0.52	0.48	0.51	0.51	8.51%	6,164,750
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