Shanghai REFIRE Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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