Shenghe Resources Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	32.00	32.88	31.55	32.84	-	4.42%	43,519,419
Feb 26, 2026	31.58	31.99	30.90	31.45	31.45	-0.41%	114,569,100
Feb 25, 2026	29.51	32.03	29.51	31.58	31.58	8.45%	181,549,000
Feb 24, 2026	30.38	30.40	28.90	29.12	29.12	-1.15%	116,571,800
Feb 13, 2026	30.18	30.86	29.32	29.46	29.46	-4.69%	113,737,402
Feb 12, 2026	28.74	31.24	28.62	30.91	30.91	7.36%	142,235,074
Feb 11, 2026	28.39	29.77	28.31	28.79	28.79	1.09%	133,136,947
Feb 10, 2026	27.50	28.70	27.10	28.48	28.48	4.94%	187,407,335
Feb 9, 2026	25.20	27.14	25.09	27.14	27.14	10.01%	154,648,200
Feb 6, 2026	23.67	25.10	23.53	24.67	24.67	0.69%	69,241,932
Feb 5, 2026	25.45	25.74	24.06	24.50	24.50	-5.51%	72,200,871
Feb 4, 2026	26.57	26.69	25.41	25.93	25.93	-0.88%	71,565,097
Feb 3, 2026	25.06	26.28	24.41	26.16	26.16	7.43%	134,412,800
Feb 2, 2026	25.50	25.94	24.35	24.35	24.35	-9.91%	158,415,600
Jan 30, 2026	28.88	28.95	27.03	27.03	27.03	-9.99%	173,754,200
Jan 29, 2026	27.80	30.03	27.70	30.03	30.03	10.00%	205,074,400
Jan 28, 2026	25.67	27.45	25.18	27.30	27.30	6.23%	150,621,700
Jan 27, 2026	25.69	26.39	24.93	25.70	25.70	-0.96%	94,508,900
Jan 26, 2026	25.25	26.35	25.23	25.95	25.95	3.10%	119,429,498
Jan 23, 2026	24.57	25.39	24.45	25.17	25.17	3.24%	88,689,071
Jan 22, 2026	24.00	24.56	23.85	24.38	24.38	0.95%	55,639,210
Jan 21, 2026	23.55	24.35	23.55	24.15	24.15	1.22%	56,799,930
Jan 20, 2026	24.24	24.44	23.03	23.86	23.86	-1.32%	69,744,770
Jan 19, 2026	23.90	24.78	23.80	24.18	24.18	1.55%	78,461,200
Jan 16, 2026	23.86	24.28	23.65	23.81	23.81	0.13%	62,353,870
Jan 15, 2026	23.52	24.38	23.47	23.78	23.78	1.58%	70,087,540
Jan 14, 2026	23.51	24.15	23.02	23.41	23.41	-1.01%	86,873,090
Jan 13, 2026	24.27	24.38	23.44	23.65	23.65	-2.43%	81,756,263
Jan 12, 2026	23.72	24.45	23.22	24.24	24.24	3.59%	117,513,400
Jan 9, 2026	22.63	23.57	22.56	23.40	23.40	3.31%	93,230,800
Jan 8, 2026	22.76	23.13	22.40	22.65	22.65	-1.82%	77,057,818
Jan 7, 2026	22.75	23.57	22.60	23.07	23.07	2.99%	126,764,200
Jan 6, 2026	22.00	22.58	21.91	22.40	22.40	2.24%	64,001,900
Jan 5, 2026	21.53	21.98	21.53	21.91	21.91	1.76%	45,917,660
Dec 31, 2025	21.68	21.84	21.38	21.53	21.53	-0.69%	29,381,329
Dec 30, 2025	21.10	21.90	21.07	21.68	21.68	0.74%	38,525,590
Dec 29, 2025	21.61	22.00	21.45	21.52	21.52	-0.37%	39,333,570
Dec 26, 2025	21.68	21.75	21.33	21.60	21.60	0.56%	38,771,765
Dec 25, 2025	21.25	21.55	21.05	21.48	21.48	0.47%	33,617,573
Dec 24, 2025	21.46	21.52	21.23	21.38	21.38	-0.09%	27,477,550
Dec 23, 2025	21.34	21.60	21.16	21.40	21.40	0.33%	34,580,530
Dec 22, 2025	21.25	21.49	21.09	21.33	21.33	0.66%	38,913,370
Dec 19, 2025	20.52	21.24	20.50	21.19	21.19	3.42%	51,430,100
Dec 18, 2025	20.58	21.15	20.48	20.49	20.49	-1.40%	31,501,510
Dec 17, 2025	20.17	20.85	19.93	20.78	20.78	3.33%	42,393,253
Dec 16, 2025	20.62	20.70	19.96	20.11	20.11	-2.94%	34,530,345
Dec 15, 2025	20.63	20.92	20.60	20.72	20.72	-0.77%	28,504,590
Dec 12, 2025	20.87	20.92	20.60	20.88	20.88	0.68%	27,652,090
Dec 11, 2025	21.21	21.30	20.72	20.74	20.74	-2.45%	30,063,970
Dec 10, 2025	21.01	21.30	20.73	21.26	21.26	1.24%	35,298,699