Shuhua Sports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	14.08	15.29	14.05	15.29	15.29	10.00%	36,838,800
Mar 19, 2026	13.77	14.33	13.52	13.90	13.90	-1.14%	40,584,900
Mar 18, 2026	13.33	14.06	13.32	14.06	14.06	5.71%	40,086,100
Mar 17, 2026	13.89	13.89	13.25	13.30	13.30	-4.32%	31,993,900
Mar 16, 2026	12.64	13.90	12.64	13.90	13.90	9.97%	19,151,937
Mar 13, 2026	12.64	12.97	12.63	12.64	12.64	-0.71%	8,892,940
Mar 12, 2026	12.74	12.88	12.58	12.73	12.73	-0.39%	9,975,438
Mar 11, 2026	12.61	12.83	12.56	12.78	12.78	1.51%	13,741,300
Mar 10, 2026	12.33	12.86	12.32	12.59	12.59	1.53%	9,343,450
Mar 9, 2026	12.15	12.43	12.10	12.40	12.40	0.65%	7,656,650
Mar 6, 2026	12.02	12.38	12.00	12.32	12.32	1.90%	5,570,300
Mar 5, 2026	12.14	12.35	12.00	12.09	12.09	1.26%	5,997,400
Mar 4, 2026	11.70	12.02	11.61	11.94	11.94	0.76%	6,847,800
Mar 3, 2026	12.11	12.32	11.83	11.85	11.85	-2.15%	10,620,960
Mar 2, 2026	12.51	12.80	12.08	12.11	12.11	-5.02%	12,479,000
Feb 27, 2026	12.66	12.91	12.64	12.75	12.75	1.03%	8,661,000
Feb 26, 2026	12.57	12.81	12.56	12.62	12.62	0.48%	8,840,500
Feb 25, 2026	12.49	12.75	12.44	12.56	12.56	0.56%	8,999,199
Feb 24, 2026	12.25	12.57	12.16	12.49	12.49	3.22%	9,193,700
Feb 13, 2026	11.98	12.27	11.98	12.10	12.10	0.67%	7,530,099
Feb 12, 2026	12.11	12.18	12.02	12.02	12.02	-0.74%	6,653,499
Feb 11, 2026	12.30	12.31	12.04	12.11	12.11	-1.54%	6,300,899
Feb 10, 2026	12.02	12.48	12.00	12.30	12.30	1.99%	12,958,200
Feb 9, 2026	11.80	12.07	11.76	12.06	12.06	1.60%	9,699,700
Feb 6, 2026	12.00	12.16	11.70	11.87	11.87	-1.98%	14,528,700
Feb 5, 2026	11.62	12.43	11.58	12.11	12.11	3.68%	19,426,400
Feb 4, 2026	11.49	11.74	11.48	11.68	11.68	1.04%	9,268,100
Feb 3, 2026	11.30	11.56	11.24	11.56	11.56	2.76%	11,100,700
Feb 2, 2026	11.17	11.73	11.17	11.25	11.25	-0.18%	13,036,990
Jan 30, 2026	11.11	11.45	11.11	11.27	11.27	0.63%	15,960,599
Jan 29, 2026	10.91	11.69	10.85	11.20	11.20	1.91%	23,612,620
Jan 28, 2026	11.21	11.46	10.99	10.99	10.99	-1.87%	15,348,300
Jan 27, 2026	11.20	11.63	10.92	11.20	11.20	-3.20%	23,044,300
Jan 26, 2026	12.47	12.47	11.57	11.57	11.57	-9.96%	18,235,500
Jan 23, 2026	12.88	13.02	12.69	12.85	12.85	-1.38%	26,972,000
Jan 22, 2026	13.15	13.35	12.81	13.03	13.03	-0.08%	47,691,320
Jan 21, 2026	12.10	13.04	11.75	13.04	13.04	10.04%	25,452,320
Jan 20, 2026	12.00	12.03	11.75	11.85	11.85	-1.09%	8,905,300
Jan 19, 2026	11.68	12.05	11.52	11.98	11.98	2.04%	11,417,500
Jan 16, 2026	12.18	12.20	11.66	11.74	11.74	-3.29%	14,684,400
Jan 15, 2026	12.35	12.40	12.00	12.14	12.14	-1.06%	19,943,700
Jan 14, 2026	11.98	12.34	11.98	12.27	12.27	2.42%	22,923,850
Jan 13, 2026	12.03	12.23	11.81	11.98	11.98	-0.42%	22,977,600
Jan 12, 2026	11.67	12.06	11.61	12.03	12.03	3.00%	15,431,200
Jan 9, 2026	11.50	11.71	11.42	11.68	11.68	1.30%	11,745,849
Jan 8, 2026	11.50	11.58	11.33	11.53	11.53	0.17%	9,403,600
Jan 7, 2026	11.44	11.62	11.34	11.51	11.51	0.70%	10,743,500
Jan 6, 2026	11.40	11.43	11.28	11.43	11.43	0.26%	9,091,200
Jan 5, 2026	11.41	11.55	11.34	11.40	11.40	-0.78%	10,849,800
Dec 31, 2025	11.39	11.57	11.22	11.49	11.49	0.88%	9,037,600