ShiFang Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.67	0.73	0.63	0.68	-	-1.45%	3,780,398
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
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