Shuhua Sports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	11.02	11.06	10.63	10.65	10.65	-3.71%	6,549,600
Oct 28, 2026	11.19	11.21	10.81	11.06	11.06	-0.81%	8,665,600
Oct 27, 2026	11.16	11.33	11.06	11.15	11.15	-0.27%	8,254,700
Oct 26, 2026	11.17	11.33	10.93	11.18	11.18	-1.41%	7,823,300
Oct 23, 2026	10.88	11.37	10.45	11.34	11.34	1.43%	14,357,400
Oct 22, 2026	11.76	11.82	11.13	11.18	11.18	-5.17%	13,734,850
Oct 21, 2026	11.81	12.23	11.73	11.79	11.79	0.17%	18,773,050
Oct 20, 2026	11.83	12.09	11.61	11.77	11.77	-0.68%	17,157,500
Oct 19, 2026	12.21	12.90	11.61	11.85	11.85	-3.27%	25,816,800
Oct 16, 2026	13.19	13.19	12.17	12.25	12.25	-5.62%	27,707,750
Oct 15, 2026	12.03	13.68	12.01	12.98	12.98	3.67%	34,512,652
Oct 14, 2026	12.46	13.06	12.39	12.52	12.52	0.56%	15,240,000
Oct 13, 2026	12.06	12.48	11.76	12.45	12.45	1.88%	8,329,400
Oct 12, 2026	12.45	12.95	12.20	12.22	12.22	-1.69%	7,257,200
Oct 9, 2026	12.19	12.48	11.81	12.43	12.43	1.39%	6,223,700
Oct 8, 2026	12.20	12.48	12.10	12.26	12.26	0.49%	5,346,600
Sep 30, 2026	12.40	12.50	12.16	12.20	12.20	-0.81%	4,811,300
Sep 29, 2026	12.25	12.39	12.19	12.30	12.30	-	5,941,000
Sep 28, 2026	12.45	12.61	12.25	12.30	12.30	-2.54%	10,331,137
Sep 24, 2026	12.34	12.73	12.32	12.62	12.62	1.69%	9,613,700
Sep 23, 2026	12.55	12.60	12.34	12.41	12.41	-1.66%	7,150,193
Sep 22, 2026	12.55	12.78	12.53	12.62	12.62	-0.79%	8,156,800
Sep 21, 2026	12.58	12.86	12.46	12.72	12.72	2.58%	11,358,300
Sep 18, 2026	12.18	12.60	12.12	12.40	12.40	1.56%	9,102,393
Sep 17, 2026	11.96	12.28	11.85	12.21	12.21	2.01%	9,362,100
Sep 16, 2026	11.68	12.07	11.57	11.97	11.97	2.31%	9,806,400
Sep 15, 2026	12.30	12.30	11.68	11.70	11.70	-2.90%	10,521,200
Sep 14, 2026	12.03	12.25	11.96	12.05	12.05	-0.66%	9,849,338
Sep 11, 2026	12.32	12.54	12.05	12.13	12.13	-3.12%	13,345,900
Sep 10, 2026	12.72	12.81	12.46	12.52	12.52	-3.10%	16,557,600
Sep 9, 2026	13.51	13.55	12.82	12.92	12.92	-4.79%	22,525,599
Sep 8, 2026	13.29	14.19	13.23	13.57	13.57	2.11%	27,727,400
Sep 7, 2026	13.70	13.79	13.15	13.29	13.29	-1.19%	22,150,860
Sep 4, 2026	14.00	14.12	13.41	13.45	13.45	-2.75%	39,171,427
Sep 3, 2026	13.26	14.48	13.26	13.83	13.83	5.09%	46,064,500
Sep 2, 2026	13.20	13.31	13.00	13.16	13.16	-0.75%	10,533,600
Sep 1, 2026	13.12	13.33	13.01	13.26	13.26	2.00%	10,920,417
Aug 31, 2026	12.89	13.07	12.78	13.00	13.00	-0.15%	10,269,200
Aug 28, 2026	12.80	13.09	12.79	13.02	13.02	1.01%	10,073,110
Aug 27, 2026	12.84	13.00	12.71	12.89	12.89	0.16%	8,304,850
Aug 26, 2026	12.89	13.00	12.65	12.87	12.87	0.08%	7,783,000
Aug 25, 2026	12.50	12.88	12.33	12.86	12.86	3.04%	9,803,383
Aug 24, 2026	12.61	12.68	12.28	12.48	12.48	-0.16%	7,577,200
Aug 21, 2026	12.50	12.59	12.28	12.50	12.50	-0.56%	7,354,000
Aug 20, 2026	12.56	12.75	12.38	12.57	12.57	1.13%	10,074,700
Aug 19, 2026	12.92	13.38	12.40	12.43	12.43	-3.94%	14,575,128
Aug 18, 2026	12.98	12.98	12.61	12.94	12.94	0.78%	10,270,503
Aug 17, 2026	12.63	12.86	12.47	12.84	12.84	1.66%	8,383,700
Aug 14, 2026	12.63	12.77	12.37	12.63	12.63	0.16%	8,041,903
Aug 13, 2026	12.81	12.99	12.40	12.61	12.61	-2.25%	8,239,300