Shanghai REFIRE Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	39.14	40.20	39.00	39.90	39.90	1.94%	335,640
Mar 26, 2026	39.78	40.10	38.68	39.14	39.14	-0.86%	330,400
Mar 25, 2026	39.84	40.62	39.04	39.48	39.48	-0.95%	577,480
Mar 24, 2026	40.38	40.88	38.78	39.86	39.86	-1.24%	588,024
Mar 23, 2026	38.90	40.86	37.42	40.36	40.36	3.33%	1,416,270
Mar 20, 2026	42.16	42.70	38.66	39.06	39.06	-7.35%	1,041,597
Mar 19, 2026	44.78	44.78	41.90	42.16	42.16	-2.36%	910,040
Mar 18, 2026	45.90	46.26	43.18	43.18	43.18	-5.51%	1,600,030
Mar 17, 2026	48.90	49.20	45.70	45.70	45.70	-4.47%	975,440
Mar 16, 2026	46.86	48.80	45.00	47.84	47.84	2.44%	1,860,160
Mar 13, 2026	48.90	50.30	46.64	46.70	46.70	-3.71%	1,075,680
Mar 12, 2026	47.58	49.30	46.66	48.50	48.50	2.97%	934,700
Mar 11, 2026	49.08	49.24	47.10	47.10	47.10	-3.64%	778,740
Mar 10, 2026	50.60	50.60	48.66	48.88	48.88	-2.00%	920,540
Mar 9, 2026	48.78	50.35	47.36	49.88	49.88	1.67%	992,030
Mar 6, 2026	49.50	52.55	48.70	49.06	49.06	1.03%	1,742,780
Mar 5, 2026	50.60	51.40	47.80	48.56	48.56	-0.90%	1,391,719
Mar 4, 2026	49.90	54.40	48.62	49.00	49.00	0.33%	2,661,242
Mar 3, 2026	51.65	52.95	48.38	48.84	48.84	-5.35%	1,203,788
Mar 2, 2026	55.75	58.85	51.25	51.60	51.60	-5.67%	2,125,585
Feb 27, 2026	53.30	55.60	53.30	54.70	54.70	2.15%	529,840
Feb 26, 2026	55.00	56.35	53.25	53.55	53.55	-2.37%	781,041
Feb 25, 2026	56.90	57.00	54.50	54.85	54.85	-1.97%	458,719
Feb 24, 2026	55.00	57.20	53.10	55.95	55.95	-0.09%	1,166,016
Feb 23, 2026	60.00	61.00	56.00	56.00	56.00	-6.28%	70,097
Feb 20, 2026	52.70	61.85	49.20	59.75	59.75	15.46%	509,026
Feb 16, 2026	52.85	53.00	50.20	51.75	51.75	-2.08%	66,500
Feb 13, 2026	51.05	52.95	50.30	52.85	52.85	2.52%	962,120
Feb 12, 2026	50.20	52.85	49.02	51.55	51.55	2.79%	2,093,398