Shanghai REFIRE Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	44.70	46.16	44.04	44.30	44.30	0.18%	814,744
Apr 17, 2026	43.70	44.34	43.04	44.22	44.22	0.64%	350,580
Apr 16, 2026	44.08	44.64	43.22	43.94	43.94	-0.27%	586,239
Apr 15, 2026	45.54	47.78	44.00	44.06	44.06	0.73%	1,966,280
Apr 14, 2026	43.64	44.94	43.02	43.74	43.74	0.23%	755,820
Apr 13, 2026	40.78	44.56	39.82	43.64	43.64	7.17%	1,905,820
Apr 10, 2026	39.74	42.50	38.74	40.72	40.72	3.46%	1,392,920
Apr 9, 2026	39.04	39.60	37.40	39.36	39.36	0.25%	1,124,840
Apr 8, 2026	39.30	39.90	38.62	39.26	39.26	2.40%	1,306,620
Apr 2, 2026	39.48	39.48	37.80	38.34	38.34	-1.39%	376,199
Apr 1, 2026	38.20	39.98	38.20	38.88	38.88	1.89%	781,840
Mar 31, 2026	40.24	40.54	38.08	38.16	38.16	-4.17%	610,500
Mar 30, 2026	39.00	40.30	38.90	39.82	39.82	-0.20%	345,500