ShiFang Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	0.73	0.77	0.73	0.76	0.76	-	450,000
Aug 21, 2026	0.75	0.77	0.73	0.76	0.76	0.67%	3,410,000
Aug 20, 2026	0.75	0.77	0.73	0.75	0.75	1.35%	2,545,000
Aug 19, 2026	0.79	0.79	0.74	0.74	0.74	-5.13%	1,830,000
Aug 18, 2026	0.81	0.85	0.76	0.78	0.78	-2.50%	11,240,500
Aug 17, 2026	0.73	0.81	0.67	0.80	0.80	11.11%	9,895,000
Aug 14, 2026	0.74	0.76	0.72	0.72	0.72	-1.37%	1,490,000
Aug 13, 2026	0.74	0.75	0.73	0.73	0.73	-0.68%	1,520,000
Aug 12, 2026	0.74	0.76	0.73	0.74	0.74	-0.68%	3,480,000
Aug 11, 2026	0.78	0.79	0.74	0.74	0.74	-3.90%	6,302,500
Aug 10, 2026	0.76	0.82	0.76	0.77	0.77	4.76%	6,313,000
Aug 7, 2026	0.79	0.79	0.72	0.74	0.74	-0.68%	4,513,049
Aug 6, 2026	0.76	0.77	0.73	0.74	0.74	-1.99%	5,531,500
Aug 5, 2026	0.74	0.78	0.74	0.76	0.76	2.72%	2,720,000
Aug 4, 2026	0.78	0.82	0.73	0.74	0.74	-5.77%	6,911,750
Aug 3, 2026	0.80	0.80	0.76	0.78	0.78	-2.50%	3,460,000
Jul 31, 2026	0.76	0.84	0.76	0.80	0.80	8.11%	5,650,000
Jul 30, 2026	0.77	0.77	0.68	0.74	0.74	-1.33%	14,690,000
Jul 29, 2026	0.77	0.79	0.75	0.75	0.75	-	4,850,000
Jul 28, 2026	0.79	0.79	0.75	0.75	0.75	-6.25%	5,120,000
Jul 27, 2026	0.81	0.81	0.78	0.80	0.80	-1.23%	1,700,000
Jul 24, 2026	0.86	0.86	0.78	0.81	0.81	-5.81%	5,740,000
Jul 23, 2026	0.80	0.88	0.80	0.86	0.86	8.86%	10,322,000
Jul 22, 2026	0.72	0.80	0.72	0.79	0.79	14.49%	7,616,880
Jul 21, 2026	0.67	0.73	0.63	0.69	0.69	-	6,923,934
Jul 20, 2026	0.87	0.87	0.69	0.69	0.69	-17.86%	14,630,000
Jul 17, 2026	0.91	0.92	0.81	0.84	0.84	-7.69%	6,962,500
Jul 16, 2026	0.85	0.95	0.84	0.91	0.91	4.60%	6,326,000
Jul 15, 2026	0.89	0.93	0.85	0.87	0.87	-2.25%	1,262,616
Jul 14, 2026	1.03	1.06	0.86	0.89	0.89	-11.00%	12,041,750
Jul 13, 2026	0.82	1.05	0.82	1.00	1.00	21.95%	21,865,400
Jul 10, 2026	0.75	0.86	0.72	0.82	0.82	9.33%	13,889,750
Jul 9, 2026	0.79	0.79	0.72	0.75	0.75	-2.60%	3,182,500
Jul 8, 2026	0.78	0.80	0.74	0.77	0.77	-2.53%	4,985,250
Jul 7, 2026	0.79	0.83	0.76	0.79	0.79	2.60%	3,490,000
Jul 6, 2026	0.70	0.86	0.67	0.77	0.77	10.00%	10,060,000
Jul 3, 2026	0.74	0.74	0.65	0.70	0.70	-5.41%	5,650,000
Jul 2, 2026	0.78	0.78	0.69	0.74	0.74	-3.90%	16,273,000
Jun 30, 2026	0.80	0.96	0.77	0.77	0.77	-2.53%	46,938,010
Jun 29, 2026	0.79	0.80	0.65	0.79	0.79	12.86%	29,194,050
Jun 26, 2026	0.61	0.80	0.61	0.70	0.70	16.67%	37,728,900
Jun 25, 2026	0.55	0.65	0.55	0.60	0.60	9.09%	9,410,018
Jun 24, 2026	0.58	0.58	0.53	0.55	0.55	-5.17%	7,310,000
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