Shenghe Resources Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	22.15	22.15	21.79	21.81	-	-1.71%	9,387,338
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%	49,886,770
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%	49,942,970
Aug 20, 2026	22.79	23.00	22.05	22.28	22.28	-0.13%	51,693,300
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%	59,356,790
Aug 17, 2026	23.79	24.42	23.34	24.16	24.16	1.09%	82,493,470
Aug 14, 2026	22.80	23.96	22.80	23.90	23.90	4.60%	95,748,996
Aug 13, 2026	23.72	23.89	22.84	22.85	22.85	-3.63%	77,881,969
Aug 12, 2026	23.35	24.14	23.32	23.71	23.71	-0.63%	66,411,010
Aug 11, 2026	25.00	25.00	23.85	23.86	23.86	-6.03%	111,320,600
Aug 10, 2026	24.18	25.50	23.61	25.39	25.39	6.06%	133,965,300
Aug 7, 2026	22.40	24.29	22.40	23.94	23.94	5.74%	130,989,100
Aug 6, 2026	22.97	23.34	22.36	22.64	22.64	-0.09%	119,096,778
Aug 5, 2026	22.30	22.80	21.88	22.66	22.66	5.69%	108,266,769
Aug 4, 2026	21.18	21.58	21.10	21.44	21.44	1.71%	59,455,680
Aug 3, 2026	20.69	21.24	20.50	21.08	21.08	1.84%	60,189,491
Jul 31, 2026	20.75	21.15	20.60	20.70	20.70	3.09%	71,989,098
Jul 30, 2026	20.22	20.69	19.71	20.08	20.08	-2.29%	58,894,087
Jul 29, 2026	20.05	20.82	19.57	20.55	20.55	2.24%	62,155,122
Jul 28, 2026	20.52	20.78	20.00	20.10	20.10	-4.01%	52,707,960
Jul 27, 2026	20.38	20.95	20.11	20.94	20.94	3.36%	49,291,256
Jul 24, 2026	21.04	21.12	20.22	20.26	20.26	-5.64%	63,716,592
Jul 23, 2026	21.01	21.80	21.00	21.47	21.47	2.14%	78,234,980
Jul 22, 2026	21.10	21.77	20.81	21.02	21.02	-1.91%	89,053,175
Jul 21, 2026	20.10	21.64	19.60	21.43	21.43	8.18%	111,662,131
Jul 20, 2026	21.44	21.63	19.31	19.81	19.81	-6.34%	100,347,519
Jul 17, 2026	22.49	22.74	21.05	21.15	21.15	-6.83%	84,151,284
Jul 16, 2026	23.30	24.00	22.81	23.00	22.70	-3.60%	72,213,493