Shanghai REFIRE Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	21.86	23.00	21.38	22.36	-	4.00%	620,040
Jul 2, 2026	21.98	22.80	21.26	21.50	21.50	-0.74%	348,820
Jun 30, 2026	22.74	22.74	20.80	21.66	21.66	-1.46%	549,220
Jun 29, 2026	21.30	22.58	21.06	21.98	21.98	4.37%	454,502
Jun 26, 2026	24.46	24.50	21.00	21.06	21.06	-9.22%	898,380
Jun 25, 2026	22.08	23.64	21.70	23.20	23.20	5.94%	1,392,580
Jun 24, 2026	23.92	23.96	21.80	21.90	21.90	-6.41%	701,729
Jun 23, 2026	23.30	23.80	22.58	23.40	23.40	-1.85%	553,397
Jun 22, 2026	24.78	24.78	22.82	23.84	23.84	-0.50%	716,517
Jun 18, 2026	24.40	24.54	22.94	23.96	23.96	-1.24%	803,597
Jun 17, 2026	23.66	24.88	22.48	24.26	24.26	1.51%	1,015,710
Jun 16, 2026	26.18	26.18	23.68	23.90	23.90	-5.46%	957,240
Jun 15, 2026	26.90	27.26	25.08	25.28	25.28	-5.53%	453,040
Jun 12, 2026	26.80	27.24	25.94	26.76	26.76	1.29%	239,333
Jun 11, 2026	25.78	27.00	25.62	26.42	26.42	-0.75%	394,480
Jun 10, 2026	26.54	26.86	24.38	26.62	26.62	1.37%	843,180
Jun 9, 2026	27.96	27.96	26.00	26.26	26.26	-4.37%	721,480
Jun 8, 2026	28.56	28.56	27.22	27.46	27.46	-3.85%	397,200
Jun 5, 2026	29.54	30.56	28.06	28.56	28.56	-1.92%	821,414
Jun 4, 2026	32.12	32.12	28.92	29.12	29.12	-7.85%	521,673
Jun 3, 2026	33.36	33.36	31.18	31.60	31.60	-3.72%	310,200
Jun 2, 2026	32.90	35.54	32.72	32.82	32.82	-1.32%	754,492
Jun 1, 2026	32.32	34.46	32.32	33.26	33.26	2.34%	537,312
May 29, 2026	30.66	32.52	30.60	32.50	32.50	5.52%	816,046
May 28, 2026	33.20	33.44	30.40	30.80	30.80	-7.23%	791,292
May 27, 2026	36.00	36.00	32.60	33.20	33.20	-4.60%	798,600
May 26, 2026	38.00	38.28	34.80	34.80	34.80	-8.95%	816,970
May 22, 2026	36.66	40.04	36.66	38.22	38.22	5.00%	1,179,700
May 21, 2026	38.40	38.98	35.92	36.40	36.40	-3.81%	586,540
May 20, 2026	38.48	39.88	37.64	37.84	37.84	-3.57%	371,282
May 19, 2026	39.26	40.02	38.06	39.24	39.24	-0.51%	533,372
May 18, 2026	37.00	39.78	36.48	39.44	39.44	6.65%	909,921
May 15, 2026	38.00	38.44	36.98	36.98	36.98	-2.48%	659,196
May 14, 2026	40.04	42.14	37.82	37.92	37.92	-5.72%	758,313
May 13, 2026	40.00	40.36	39.06	40.22	40.22	0.80%	265,440
May 12, 2026	41.78	41.78	39.80	39.90	39.90	-2.59%	352,402
May 11, 2026	40.88	42.12	40.50	40.96	40.96	1.64%	385,700
May 8, 2026	39.24	40.60	39.24	40.30	40.30	1.51%	347,416
May 7, 2026	40.00	40.26	39.04	39.70	39.70	1.02%	358,260
May 6, 2026	41.48	41.48	39.30	39.30	39.30	-2.82%	577,613
May 5, 2026	40.30	40.44	38.88	40.44	40.44	0.35%	49,220
May 4, 2026	38.00	42.26	38.00	40.30	40.30	0.60%	71,430
Apr 30, 2026	41.42	42.38	39.80	40.06	40.06	-1.43%	487,280
Apr 29, 2026	39.72	41.00	39.20	40.64	40.64	2.32%	230,998
Apr 28, 2026	42.12	42.12	39.52	39.72	39.72	-5.70%	450,170
Apr 27, 2026	42.80	42.90	41.72	42.12	42.12	-2.00%	275,630
Apr 24, 2026	44.16	44.40	42.38	42.98	42.98	-1.56%	359,750
Apr 23, 2026	44.30	45.12	43.10	43.66	43.66	-0.14%	412,710
Apr 22, 2026	45.00	45.00	43.40	43.72	43.72	-2.54%	399,300
Apr 21, 2026	45.54	46.92	44.30	44.86	44.86	1.26%	942,820