Shenghe Resources Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	23.90	24.98	23.52	24.16	24.16	2.37%	226,203,167
Aug 26, 2025	24.70	24.85	23.57	23.60	23.60	-5.37%	178,128,869
Aug 25, 2025	24.40	25.66	24.20	24.94	24.94	4.70%	236,958,758
Aug 22, 2025	23.05	24.35	23.05	23.82	23.82	2.45%	204,709,329
Aug 21, 2025	23.60	24.71	23.10	23.25	23.25	-2.35%	177,960,393
Aug 20, 2025	24.00	24.84	23.44	23.81	23.81	-2.50%	237,241,470
Aug 19, 2025	25.25	26.44	24.33	24.42	24.42	-3.71%	360,172,074
Aug 18, 2025	23.70	25.50	22.40	25.36	25.36	9.40%	327,831,324
Aug 15, 2025	21.97	23.66	21.96	23.18	23.18	4.79%	232,546,987
Aug 14, 2025	22.00	22.87	21.72	22.12	22.12	-0.94%	191,178,801
Aug 13, 2025	21.49	22.47	21.49	22.33	22.33	3.33%	187,760,757
Aug 12, 2025	22.25	22.25	21.36	21.61	21.61	-5.09%	196,153,984
Aug 11, 2025	23.39	23.39	22.26	22.77	22.77	-2.57%	231,135,844
Aug 8, 2025	21.90	23.83	21.76	23.37	23.37	4.66%	323,682,430
Aug 7, 2025	20.80	22.68	20.11	22.33	22.33	7.36%	340,283,913
Aug 6, 2025	21.07	21.38	20.60	20.80	20.80	-0.43%	135,832,595
Aug 5, 2025	21.15	21.33	20.67	20.89	20.89	-0.52%	118,181,680
Aug 4, 2025	20.64	21.14	20.61	21.00	21.00	2.44%	159,009,091
Aug 1, 2025	21.69	21.69	20.45	20.50	20.50	-5.79%	228,253,348
Jul 31, 2025	21.70	22.30	21.44	21.76	21.76	-1.54%	234,185,025
Jul 30, 2025	23.82	24.04	21.72	22.10	22.10	-8.15%	365,001,751
Jul 29, 2025	23.94	24.65	23.35	24.06	24.06	-2.16%	305,479,413
Jul 28, 2025	22.35	24.59	21.66	24.59	24.59	10.02%	342,100,914
Jul 25, 2025	20.84	22.39	20.80	22.35	22.35	7.19%	243,847,751
Jul 24, 2025	19.43	21.93	19.35	20.85	20.85	4.25%	286,751,151
Jul 23, 2025	19.00	20.15	18.73	20.00	20.00	3.84%	258,327,669
Jul 22, 2025	18.70	20.50	18.55	19.26	19.26	2.83%	326,113,900
Jul 21, 2025	17.33	18.73	16.93	18.73	18.73	9.98%	178,056,427
Jul 18, 2025	16.00	17.46	15.91	17.03	17.03	5.78%	220,834,957
Jul 17, 2025	15.50	16.31	15.30	16.10	16.10	1.96%	178,439,101
Jul 16, 2025	15.75	16.31	15.62	15.79	15.79	4.71%	215,723,044
Jul 15, 2025	15.22	15.66	14.90	15.08	15.08	1.21%	182,305,796
Jul 14, 2025	15.45	15.93	14.87	14.90	14.90	-0.60%	237,941,679
Jul 11, 2025	14.38	14.99	14.06	14.99	14.99	9.18%	187,739,665
Jul 10, 2025	13.35	13.80	13.03	13.73	13.63	5.86%	157,011,167
Jul 9, 2025	13.21	13.23	12.91	12.97	12.88	-1.74%	40,881,282
Jul 8, 2025	12.85	13.24	12.82	13.20	13.10	3.21%	64,984,445
Jul 7, 2025	12.64	12.85	12.61	12.79	12.70	0.79%	26,213,900
Jul 4, 2025	12.90	12.90	12.55	12.69	12.60	-1.78%	49,134,834
Jul 3, 2025	12.90	12.99	12.78	12.92	12.83	-0.23%	37,642,089
Jul 2, 2025	13.03	13.04	12.89	12.95	12.86	-1.15%	32,838,413
Jul 1, 2025	13.16	13.17	12.85	13.10	13.00	-0.53%	59,005,469
Jun 30, 2025	12.98	13.22	12.83	13.17	13.07	2.01%	75,842,663
Jun 27, 2025	12.82	13.06	12.82	12.91	12.82	1.33%	47,698,795
Jun 26, 2025	12.96	12.96	12.71	12.74	12.65	-1.92%	48,273,997
Jun 25, 2025	12.96	13.10	12.90	12.99	12.90	0.15%	49,047,492
Jun 24, 2025	12.91	13.11	12.86	12.97	12.88	0.31%	44,968,220
Jun 23, 2025	12.83	13.03	12.60	12.93	12.84	0.15%	38,468,156
Jun 20, 2025	13.03	13.18	12.88	12.91	12.82	-0.84%	40,285,810
Jun 19, 2025	13.30	13.38	12.96	13.02	12.93	-2.25%	61,682,217