Shenghe Resources Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	24.02	26.19	23.99	26.19	26.19	10.00%	110,973,155
Apr 28, 2026	24.30	24.56	23.73	23.81	23.81	-1.94%	47,442,310
Apr 27, 2026	24.80	25.06	24.20	24.28	24.28	-2.80%	52,697,627
Apr 24, 2026	24.98	25.15	24.49	24.98	24.98	0.08%	62,298,920
Apr 23, 2026	27.13	27.37	24.73	24.96	24.96	-8.84%	130,791,632
Apr 22, 2026	27.20	27.58	26.81	27.38	27.38	-0.11%	66,018,043
Apr 21, 2026	26.92	27.96	26.54	27.41	27.41	1.86%	87,112,700
Apr 20, 2026	26.01	26.99	25.81	26.91	26.91	2.79%	94,086,342
Apr 17, 2026	25.20	26.65	25.15	26.18	26.18	3.03%	91,342,663
Apr 16, 2026	24.51	25.50	24.43	25.41	25.41	3.46%	75,187,410
Apr 15, 2026	25.20	25.39	24.40	24.56	24.56	-2.07%	63,428,171
Apr 14, 2026	25.55	25.87	24.70	25.08	25.08	-1.61%	71,041,987
Apr 13, 2026	25.65	25.88	25.10	25.49	25.49	1.27%	69,471,454
Apr 10, 2026	25.27	25.58	24.96	25.17	25.17	-0.40%	79,342,330
Apr 9, 2026	24.70	25.69	24.45	25.27	25.27	2.18%	103,186,400
Apr 8, 2026	24.50	24.85	24.27	24.73	24.73	2.96%	106,160,400
Apr 7, 2026	22.51	24.09	22.41	24.02	24.02	6.76%	101,406,817
Apr 3, 2026	22.38	22.93	22.19	22.50	22.50	0.58%	43,848,600
Apr 2, 2026	22.70	22.80	22.16	22.37	22.37	-2.48%	40,297,254
Apr 1, 2026	22.91	23.15	22.61	22.94	22.94	2.41%	62,092,660
Mar 31, 2026	22.37	22.79	22.25	22.40	22.40	0.13%	50,484,050
Mar 30, 2026	22.31	22.50	21.93	22.37	22.37	-0.45%	37,583,110
Mar 27, 2026	21.38	22.77	21.38	22.47	22.47	2.74%	55,538,564
Mar 26, 2026	22.41	22.58	21.71	21.87	21.87	-3.02%	42,138,730
Mar 25, 2026	22.09	22.90	22.05	22.55	22.55	4.11%	74,854,449
Mar 24, 2026	21.88	22.00	20.90	21.66	21.66	1.40%	62,518,411
Mar 23, 2026	21.80	22.55	21.21	21.36	21.36	-4.00%	82,823,650
Mar 20, 2026	22.82	23.30	22.24	22.25	22.25	-2.50%	46,474,430
Mar 19, 2026	23.50	23.70	22.71	22.82	22.82	-5.51%	67,832,944
Mar 18, 2026	24.25	24.34	23.68	24.15	24.15	0.84%	46,721,790
Mar 17, 2026	24.72	24.90	23.93	23.95	23.95	-2.48%	51,432,080
Mar 16, 2026	25.15	25.28	24.01	24.56	24.56	-2.92%	59,801,910
Mar 13, 2026	26.29	26.36	25.20	25.30	25.30	-3.91%	61,792,310
Mar 12, 2026	26.50	26.90	25.90	26.33	26.33	-1.24%	60,835,990
Mar 11, 2026	27.45	27.67	26.60	26.66	26.66	-3.62%	72,385,470
Mar 10, 2026	27.90	28.03	27.36	27.66	27.66	0.51%	57,354,949
Mar 9, 2026	27.04	27.83	26.38	27.52	27.52	-1.18%	73,318,410
Mar 6, 2026	27.48	28.64	27.01	27.85	27.85	-0.11%	72,191,780
Mar 5, 2026	28.80	28.89	27.60	27.88	27.88	-1.48%	87,170,152
Mar 4, 2026	28.01	29.46	27.66	28.30	28.30	-2.25%	118,495,500
Mar 3, 2026	31.18	31.60	28.95	28.95	28.95	-10.01%	161,445,900
Mar 2, 2026	33.66	33.66	31.00	32.17	32.17	-4.17%	181,834,600
Feb 27, 2026	32.00	33.68	31.55	33.57	33.57	6.74%	145,941,700
Feb 26, 2026	31.58	31.99	30.90	31.45	31.45	-0.41%	114,569,100
Feb 25, 2026	29.51	32.03	29.51	31.58	31.58	8.45%	181,549,000
Feb 24, 2026	30.38	30.40	28.90	29.12	29.12	-1.15%	116,571,800
Feb 13, 2026	30.18	30.86	29.32	29.46	29.46	-4.69%	113,737,402
Feb 12, 2026	28.74	31.24	28.62	30.91	30.91	7.36%	142,235,074
Feb 11, 2026	28.39	29.77	28.31	28.79	28.79	1.09%	133,136,947
Feb 10, 2026	27.50	28.70	27.10	28.48	28.48	4.94%	187,407,335