Shanghai REFIRE Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	15.27	15.27	14.28	14.63	14.63	-2.53%	597,640
Sep 1, 2026	14.10	15.19	14.10	15.01	15.01	5.26%	964,020
Aug 31, 2026	14.11	14.84	13.89	14.26	14.26	-0.35%	595,900
Aug 28, 2026	14.10	14.57	14.04	14.31	14.31	0.42%	289,583
Aug 27, 2026	14.31	14.31	13.82	14.25	14.25	-0.63%	396,560
Aug 26, 2026	14.38	14.90	14.17	14.34	14.34	0.35%	436,880
Aug 25, 2026	14.15	14.34	13.13	14.29	14.29	2.73%	882,400
Aug 24, 2026	15.90	15.90	13.54	13.91	13.91	-13.50%	1,510,200
Aug 21, 2026	16.15	17.10	16.02	16.08	16.08	0.37%	1,131,400
Aug 20, 2026	16.17	16.57	15.81	16.02	16.02	-0.19%	898,700
Aug 19, 2026	16.76	16.76	15.73	16.05	16.05	-4.18%	588,240
Aug 18, 2026	17.79	17.79	16.69	16.75	16.75	-4.29%	617,700
Aug 17, 2026	17.30	18.46	17.21	17.50	17.50	2.10%	641,380
Aug 14, 2026	17.58	17.82	17.10	17.14	17.14	-3.44%	419,300
Aug 13, 2026	18.31	18.78	17.67	17.75	17.75	-2.90%	398,060
Aug 12, 2026	18.53	18.53	17.84	18.28	18.28	-	244,540
Aug 11, 2026	18.12	18.79	17.82	18.28	18.28	0.88%	402,500
Aug 10, 2026	18.17	18.80	17.74	18.12	18.12	0.50%	448,240
Aug 7, 2026	18.15	18.22	17.50	18.03	18.03	0.17%	337,260
Aug 6, 2026	19.23	19.23	18.00	18.00	18.00	-6.40%	425,302
Aug 5, 2026	18.95	19.53	18.41	19.23	19.23	2.72%	492,680
Aug 4, 2026	18.15	19.24	17.91	18.72	18.72	4.35%	840,720
Aug 3, 2026	18.40	18.40	17.42	17.94	17.94	-2.13%	510,275
Jul 31, 2026	18.00	18.80	17.97	18.33	18.33	3.09%	416,940
Jul 30, 2026	19.28	19.28	17.53	17.78	17.78	-6.81%	645,636
Jul 29, 2026	19.64	19.71	18.81	19.08	19.08	-1.90%	287,220
Jul 28, 2026	20.98	20.98	19.44	19.45	19.45	-5.03%	447,520
Jul 27, 2026	20.50	20.76	20.10	20.48	20.48	1.09%	210,880
Jul 24, 2026	20.46	20.50	19.98	20.26	20.26	-1.17%	192,617
Jul 23, 2026	20.76	21.08	20.26	20.50	20.50	0.69%	186,000
Jul 22, 2026	21.98	22.14	20.32	20.36	20.36	-6.00%	459,426
Jul 21, 2026	20.80	21.86	20.60	21.66	21.66	5.35%	423,400
Jul 20, 2026	20.10	20.58	19.68	20.56	20.56	3.52%	488,819
Jul 17, 2026	21.18	21.26	19.83	19.86	19.86	-6.94%	620,060
Jul 16, 2026	20.68	21.50	20.68	21.34	21.34	2.60%	461,743
Jul 15, 2026	21.30	21.40	20.60	20.80	20.80	-0.57%	352,480
Jul 14, 2026	21.02	21.28	20.78	20.92	20.92	-0.48%	255,220
Jul 13, 2026	22.38	22.38	21.02	21.02	21.02	-4.19%	554,265
Jul 10, 2026	21.58	24.50	21.40	21.94	21.94	3.20%	2,188,460
Jul 9, 2026	22.14	22.76	21.10	21.26	21.26	-2.30%	517,280
Jul 8, 2026	21.42	22.52	21.30	21.76	21.76	1.40%	680,641
Jul 7, 2026	21.98	25.50	21.38	21.46	21.46	-0.83%	3,691,002
Jul 6, 2026	22.76	22.90	21.60	21.64	21.64	-2.70%	244,740
Jul 3, 2026	21.86	23.00	21.38	22.24	22.24	3.44%	1,017,160
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