Shuhua Sports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.00	11.65	10.98	11.50	11.50	4.55%	22,368,978
Jul 30, 2026	11.43	11.68	10.90	11.00	11.00	-4.93%	19,634,015
Jul 29, 2026	11.52	11.74	11.23	11.57	11.57	0.61%	25,177,415
Jul 28, 2026	11.74	12.32	11.42	11.50	11.50	-1.96%	27,816,500
Jul 27, 2026	11.00	11.79	10.81	11.73	11.73	-1.35%	40,903,478
Jul 24, 2026	13.00	13.01	11.36	11.89	11.89	-1.90%	54,918,582
Jul 23, 2026	12.12	12.12	12.00	12.12	12.12	9.98%	9,703,466
Jul 22, 2026	10.89	11.48	10.52	11.02	11.02	2.32%	17,098,900
Jul 21, 2026	10.72	10.80	9.84	10.77	10.77	0.56%	14,035,700
Jul 20, 2026	11.23	11.42	10.56	10.71	10.71	-4.97%	11,626,285
Jul 17, 2026	11.92	12.10	11.11	11.27	11.27	-5.45%	9,418,000
Jul 16, 2026	11.90	12.22	11.80	11.92	11.92	-0.91%	6,687,000
Jul 15, 2026	12.08	12.41	11.96	12.03	12.03	-0.58%	7,490,000
Jul 14, 2026	12.18	12.34	11.80	12.10	12.10	0.58%	8,842,200
Jul 13, 2026	12.61	12.70	11.94	12.03	12.03	-4.52%	8,091,900
Jul 10, 2026	12.52	12.91	12.31	12.60	12.60	0.72%	7,290,100
Jul 9, 2026	12.44	12.55	12.10	12.51	12.51	-0.16%	6,743,800
Jul 8, 2026	12.88	12.89	12.50	12.53	12.53	-2.34%	6,095,500
Jul 7, 2026	12.93	13.15	12.63	12.83	12.83	-2.21%	10,444,900
Jul 6, 2026	13.27	13.69	13.08	13.12	13.12	-3.24%	13,160,400
Jul 3, 2026	14.30	14.30	13.48	13.56	13.56	-0.22%	16,220,600
Jul 2, 2026	13.44	14.19	13.43	13.59	13.59	1.12%	12,024,200
Jul 1, 2026	13.37	13.62	13.33	13.44	13.44	0.67%	7,724,300
Jun 30, 2026	13.38	13.59	13.11	13.35	13.35	-0.60%	7,586,907
Jun 29, 2026	13.45	13.63	13.03	13.43	13.43	-0.67%	8,724,200
Jun 26, 2026	13.90	13.90	13.39	13.52	13.52	-3.08%	8,310,700
Jun 25, 2026	14.07	14.30	13.71	13.95	13.95	-1.41%	8,777,300
Jun 24, 2026	14.28	14.33	13.92	14.15	14.15	-1.12%	7,893,134
Jun 23, 2026	14.35	14.69	14.08	14.31	14.31	-1.24%	9,309,200
Jun 22, 2026	14.75	14.75	14.08	14.49	14.49	-1.76%	13,957,100
Jun 18, 2026	14.66	14.90	14.46	14.75	14.75	-0.07%	12,070,800
Jun 17, 2026	15.37	15.43	14.60	14.76	14.76	-3.91%	12,945,800
Jun 16, 2026	15.33	15.39	14.92	15.36	15.36	0.20%	10,445,410
Jun 15, 2026	15.00	15.56	14.96	15.33	15.33	0.79%	12,215,300
Jun 12, 2026	15.22	15.45	14.81	15.21	15.21	-0.07%	17,967,400
Jun 11, 2026	15.42	15.61	14.69	15.22	15.22	-4.16%	22,271,900
Jun 10, 2026	16.00	16.84	15.58	15.88	15.88	0.44%	22,067,490
Jun 9, 2026	16.00	16.17	15.47	15.81	15.81	0.13%	15,526,700
Jun 8, 2026	16.33	17.30	15.70	15.79	15.79	-3.48%	20,043,295
Jun 5, 2026	16.63	16.93	15.78	16.36	16.36	-0.43%	20,440,700
Jun 4, 2026	16.13	16.77	15.90	16.43	16.43	1.80%	22,048,950
Jun 3, 2026	14.65	16.55	14.65	16.14	16.14	-0.86%	30,790,370
Jun 2, 2026	18.09	18.09	16.28	16.28	16.28	-10.01%	12,819,620
Jun 1, 2026	17.31	18.55	16.87	18.09	18.09	4.09%	29,244,480
May 29, 2026	17.70	18.10	17.26	17.38	17.38	-2.85%	25,492,700
May 28, 2026	16.90	18.08	16.78	17.89	17.89	3.65%	26,187,600
May 27, 2026	17.34	18.33	16.58	17.26	17.26	-2.71%	30,523,540
May 26, 2026	16.83	18.43	16.50	17.74	17.74	4.17%	40,683,810
May 25, 2026	17.61	17.82	16.85	17.03	17.03	-3.24%	24,829,250
May 22, 2026	18.28	18.32	17.31	17.60	17.60	-1.68%	30,133,620