Shenghe Resources Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	14.98	15.38	14.76	15.17	15.17	3.62%	50,450,851
Oct 30, 2026	14.93	15.30	14.55	14.64	14.64	-3.75%	32,705,229
Oct 29, 2026	15.74	15.74	15.20	15.21	15.21	-3.49%	25,149,617
Oct 28, 2026	15.82	15.94	15.56	15.76	15.76	0.96%	24,001,975
Oct 27, 2026	16.20	16.26	15.57	15.61	15.61	-2.07%	24,166,090
Oct 26, 2026	16.37	16.48	15.89	15.94	15.94	-2.63%	25,683,301
Oct 23, 2026	15.66	16.39	15.24	16.37	16.37	2.96%	42,963,525
Oct 22, 2026	16.43	16.63	15.88	15.90	15.90	-2.51%	33,385,586
Oct 21, 2026	16.75	16.79	16.23	16.31	16.31	-2.10%	30,968,863
Oct 20, 2026	16.20	16.72	15.89	16.66	16.66	2.90%	52,239,998
Oct 19, 2026	16.87	16.94	15.65	16.19	16.19	-6.90%	91,205,264
Oct 16, 2026	18.29	18.35	17.26	17.39	17.39	-3.12%	47,763,108
Oct 15, 2026	18.45	18.54	17.88	17.95	17.95	-4.98%	37,594,256
Oct 14, 2026	19.15	19.36	18.85	18.89	18.89	-2.23%	22,636,492
Oct 13, 2026	18.88	19.57	18.80	19.32	19.32	0.63%	29,568,169
Oct 12, 2026	20.01	20.12	19.17	19.20	19.20	-3.23%	27,551,737
Oct 9, 2026	19.63	19.91	18.88	19.84	19.84	0.71%	38,866,216
Oct 8, 2026	20.16	20.26	19.50	19.70	19.70	-2.33%	30,877,631
Sep 30, 2026	20.28	20.48	20.08	20.17	20.17	-0.49%	17,912,109
Sep 29, 2026	20.20	20.37	20.05	20.27	20.27	0.70%	19,684,934
Sep 28, 2026	21.08	21.14	20.01	20.13	20.13	-5.71%	41,430,905
Sep 24, 2026	21.73	21.83	21.25	21.35	21.35	-1.97%	26,546,436
Sep 23, 2026	22.15	22.15	21.72	21.78	21.78	-1.85%	24,646,237
Sep 22, 2026	22.40	22.51	22.07	22.19	22.19	-0.05%	39,293,615
Sep 21, 2026	21.90	22.49	21.88	22.20	22.20	3.06%	47,269,621
Sep 18, 2026	21.59	21.66	21.32	21.54	21.54	1.03%	29,320,424
Sep 17, 2026	21.60	22.03	21.31	21.32	21.32	-2.60%	33,662,614
Sep 16, 2026	21.20	22.02	21.05	21.89	21.89	2.82%	38,882,293
Sep 15, 2026	21.06	21.52	21.02	21.29	21.29	1.09%	32,501,134
Sep 14, 2026	20.75	21.14	20.61	21.06	21.06	0.38%	22,491,475
Sep 11, 2026	21.50	21.53	20.50	20.98	20.98	-3.98%	54,366,650
Sep 10, 2026	22.00	22.15	21.75	21.85	21.85	-1.89%	30,260,731
Sep 9, 2026	21.82	22.39	21.79	22.27	22.27	1.83%	39,798,399
Sep 8, 2026	21.86	22.05	21.76	21.87	21.87	0.09%	27,856,217
Sep 7, 2026	21.61	21.95	21.51	21.85	21.85	0.55%	26,583,191
Sep 4, 2026	22.39	22.57	21.61	21.73	21.73	-2.29%	41,782,833
Sep 3, 2026	22.19	22.36	22.00	22.24	22.24	1.23%	32,945,608
Sep 2, 2026	22.32	22.35	21.71	21.97	21.97	-3.43%	47,325,739
Sep 1, 2026	23.34	23.37	22.71	22.75	22.75	-2.19%	39,024,048
Aug 31, 2026	22.51	23.27	22.32	23.26	23.26	1.44%	48,841,875
Aug 28, 2026	23.20	23.30	22.73	22.93	22.93	-1.29%	50,856,107
Aug 27, 2026	22.30	23.35	22.27	23.23	23.23	3.38%	69,374,373
Aug 26, 2026	22.30	23.00	22.20	22.47	22.47	0.67%	49,020,803
Aug 25, 2026	22.40	22.95	21.89	22.32	22.32	-2.28%	49,886,775
Aug 24, 2026	23.01	23.49	22.42	22.84	22.84	0.48%	61,875,959
Aug 21, 2026	22.00	22.74	21.82	22.73	22.73	2.02%	49,942,973
Aug 20, 2026	22.79	23.00	22.05	22.28	22.28	-0.13%	51,693,307
Aug 19, 2026	23.02	23.14	22.22	22.31	22.31	-5.59%	62,030,755
Aug 18, 2026	23.87	24.30	23.40	23.63	23.63	-2.19%	59,356,797
Aug 17, 2026	23.79	24.42	23.34	24.16	24.16	1.09%	82,493,475