Shenghe Resources Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	21.12	21.32	20.82	21.00	21.00	-1.18%	30,833,533
Dec 8, 2025	21.14	21.27	20.92	21.25	21.25	0.71%	41,157,760
Dec 5, 2025	20.65	21.30	20.50	21.10	21.10	2.73%	40,156,300
Dec 4, 2025	20.75	20.88	20.45	20.54	20.54	-1.72%	28,477,024
Dec 3, 2025	21.07	21.37	20.84	20.90	20.90	0.10%	39,526,390
Dec 2, 2025	21.41	21.41	20.75	20.88	20.88	-2.66%	40,216,457
Dec 1, 2025	20.80	21.45	20.80	21.45	21.45	3.37%	61,856,410
Nov 28, 2025	20.20	20.86	20.06	20.75	20.75	2.88%	52,509,830
Nov 27, 2025	20.41	20.65	20.11	20.17	20.17	-0.64%	27,858,990
Nov 26, 2025	20.31	20.57	20.15	20.30	20.30	-0.78%	26,191,390
Nov 25, 2025	20.46	20.79	20.23	20.46	20.46	0.89%	39,660,030
Nov 24, 2025	20.20	20.45	19.61	20.28	20.28	0.90%	46,580,320
Nov 21, 2025	20.80	20.81	20.01	20.10	20.10	-5.23%	55,889,670
Nov 20, 2025	20.97	21.68	20.91	21.21	21.21	0.62%	52,737,450
Nov 19, 2025	20.95	21.29	20.60	21.08	21.08	0.57%	39,217,100
Nov 18, 2025	21.13	21.37	20.70	20.96	20.96	-1.18%	33,912,290
Nov 17, 2025	21.10	21.49	21.01	21.21	21.21	0.52%	31,093,380
Nov 14, 2025	21.12	21.49	20.90	21.10	21.10	-1.08%	32,923,010
Nov 13, 2025	20.70	21.62	20.69	21.33	21.33	1.96%	50,581,260
Nov 12, 2025	21.70	21.70	20.70	20.92	20.87	-3.95%	56,859,410
Nov 11, 2025	22.19	22.35	21.77	21.78	21.73	-1.85%	41,075,310
Nov 10, 2025	22.57	22.68	22.09	22.19	22.14	-0.18%	34,692,930
Nov 7, 2025	22.15	22.58	21.88	22.23	22.18	0.18%	50,665,740
Nov 6, 2025	22.08	22.30	22.03	22.19	22.14	0.27%	40,022,610