Shenghe Resources Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	24.56	24.81	23.72	23.86	23.55	-1.57%	96,316,591
Jul 14, 2026	23.30	24.29	22.78	24.24	23.92	4.21%	99,761,795
Jul 13, 2026	24.66	25.04	23.23	23.26	22.96	-4.24%	86,001,815
Jul 10, 2026	24.59	25.87	24.29	24.29	23.97	-2.25%	90,010,260
Jul 9, 2026	24.47	24.94	22.93	24.85	24.53	1.55%	103,444,995
Jul 8, 2026	25.68	26.19	24.41	24.47	24.15	-5.45%	84,536,882
Jul 7, 2026	26.55	27.47	25.80	25.88	25.54	-2.74%	85,179,766
Jul 6, 2026	28.94	29.79	26.50	26.61	26.26	-8.08%	135,014,918
Jul 3, 2026	29.95	30.27	28.61	28.95	28.57	-3.14%	111,707,415
Jul 2, 2026	28.28	31.26	27.70	29.89	29.50	3.00%	158,094,422
Jul 1, 2026	29.60	30.55	28.85	29.02	28.64	-2.52%	103,884,532
Jun 30, 2026	28.61	29.99	28.25	29.77	29.38	4.05%	109,478,711
Jun 29, 2026	29.97	30.68	28.14	28.61	28.24	-5.01%	155,826,608
Jun 26, 2026	31.81	32.54	30.10	30.12	29.73	-6.46%	154,893,742
Jun 25, 2026	31.11	33.10	30.21	32.20	31.78	1.90%	184,505,833
Jun 24, 2026	30.98	31.60	29.70	31.60	31.19	1.84%	207,235,839
Jun 23, 2026	34.19	34.19	31.03	31.03	30.63	-10.01%	227,498,612
Jun 22, 2026	32.78	34.60	32.20	34.48	34.03	8.91%	294,858,976
Jun 18, 2026	29.00	31.66	29.00	31.66	31.25	10.01%	266,964,600
Jun 17, 2026	29.03	29.92	28.28	28.78	28.40	-0.86%	259,012,300
Jun 16, 2026	26.40	29.03	26.24	29.03	28.65	10.00%	197,487,600
Jun 15, 2026	26.00	26.54	25.16	26.39	26.05	2.29%	165,779,700
Jun 12, 2026	25.45	26.88	25.30	25.80	25.46	2.10%	169,349,700
Jun 11, 2026	24.30	25.50	23.84	25.27	24.94	6.04%	147,873,900
Jun 10, 2026	23.42	24.91	23.17	23.83	23.52	1.75%	93,311,670
Jun 9, 2026	22.83	23.43	22.05	23.42	23.11	4.65%	66,514,019
Jun 8, 2026	23.01	23.68	22.23	22.38	22.09	-5.97%	61,223,972
Jun 5, 2026	23.07	24.50	23.01	23.80	23.49	2.72%	95,056,190
Jun 4, 2026	22.50	23.45	22.00	23.17	22.87	1.36%	66,209,130
Jun 3, 2026	22.20	23.14	21.99	22.86	22.56	1.96%	57,661,680
Jun 2, 2026	21.67	22.68	21.30	22.42	22.13	3.37%	51,305,990
Jun 1, 2026	21.75	22.12	21.50	21.69	21.41	-0.91%	29,769,250