Shanghai REFIRE Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	17.58	17.82	17.17	17.34	-	-2.31%	204,680
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
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