Shuhua Sports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	17.85	18.27	17.55	17.92	-	-1.38%	37,043,671
Apr 13, 2026	19.55	20.09	17.91	18.17	18.17	-7.20%	44,888,902
Apr 10, 2026	21.55	21.68	19.58	19.58	19.58	-10.02%	42,797,700
Apr 9, 2026	21.40	22.73	20.59	21.76	21.76	0.46%	50,459,500
Apr 8, 2026	23.00	23.98	21.60	21.66	21.66	-6.07%	65,101,780
Apr 7, 2026	19.12	23.06	19.12	23.06	23.06	10.02%	69,368,868
Apr 3, 2026	22.25	23.60	20.66	20.96	20.96	-8.63%	52,394,733
Apr 2, 2026	20.91	23.63	20.91	22.94	22.94	6.20%	60,869,789
Apr 1, 2026	21.88	23.36	20.03	21.60	21.60	1.27%	67,244,890
Mar 31, 2026	19.43	21.33	19.01	21.33	21.33	10.01%	41,635,200
Mar 30, 2026	18.76	20.90	18.00	19.39	19.39	0.73%	64,264,610
Mar 27, 2026	17.01	19.25	16.14	19.25	19.25	10.00%	62,318,311
Mar 26, 2026	19.10	19.51	17.00	17.50	17.50	-1.35%	74,257,137
Mar 25, 2026	16.10	17.74	16.10	17.74	17.74	9.98%	21,574,950
Mar 24, 2026	14.92	16.13	13.78	16.13	16.13	10.03%	48,025,400
Mar 23, 2026	14.56	15.58	14.45	14.66	14.66	-4.12%	38,874,000
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