Shuhua Sports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	18.41	18.99	17.82	17.90	17.90	-2.77%	35,110,400
May 20, 2026	18.45	19.95	18.41	18.41	18.41	-9.98%	32,984,590
May 19, 2026	20.45	20.45	20.45	20.45	20.45	-9.99%	6,839,000
May 18, 2026	25.00	25.00	22.72	22.72	22.72	-9.98%	14,653,100
May 15, 2026	23.20	25.72	23.03	25.24	25.24	6.95%	44,039,840
May 14, 2026	24.20	25.35	23.20	23.60	23.60	-4.14%	31,697,450
May 13, 2026	25.03	25.98	23.66	24.62	24.62	-1.44%	38,903,330
May 12, 2026	25.50	25.65	23.77	24.98	24.98	-0.28%	31,037,790
May 11, 2026	26.65	27.00	24.93	25.05	25.05	-7.67%	43,872,710
May 8, 2026	26.11	27.66	25.38	27.13	27.13	3.71%	50,625,730
May 7, 2026	25.88	27.40	25.23	26.16	26.16	0.58%	53,521,990
May 6, 2026	25.99	26.96	25.11	26.01	26.01	0.12%	65,410,890
Apr 30, 2026	24.16	25.98	24.16	25.98	25.98	9.99%	23,152,230
Apr 29, 2026	21.32	23.62	21.32	23.62	23.62	10.01%	32,913,000
Apr 28, 2026	22.10	22.50	21.28	21.67	21.47	-2.61%	35,750,100
Apr 27, 2026	20.90	23.00	20.70	22.25	22.04	6.31%	54,230,260
Apr 24, 2026	19.74	21.80	19.61	20.93	20.74	5.60%	59,411,860
Apr 23, 2026	20.20	20.83	19.72	19.82	19.64	-3.18%	28,331,700
Apr 22, 2026	20.98	21.57	20.06	20.47	20.28	-2.71%	32,901,300
Apr 21, 2026	20.92	21.50	19.93	21.04	20.85	2.48%	53,907,900
Apr 20, 2026	19.03	20.53	18.85	20.53	20.34	10.02%	39,434,570
Apr 17, 2026	19.11	20.65	18.61	18.66	18.49	-3.32%	43,135,300
Apr 16, 2026	18.46	19.60	18.06	19.30	19.12	2.22%	39,568,300
Apr 15, 2026	17.92	19.20	17.61	18.88	18.71	5.36%	44,292,500
Apr 14, 2026	17.85	18.27	17.55	17.92	17.75	-1.38%	37,043,670
Apr 13, 2026	19.55	20.09	17.91	18.17	18.00	-7.20%	44,888,900
Apr 10, 2026	21.55	21.68	19.58	19.58	19.40	-10.02%	42,797,700
Apr 9, 2026	21.40	22.73	20.59	21.76	21.56	0.46%	50,459,500
Apr 8, 2026	23.00	23.98	21.60	21.66	21.46	-6.07%	65,101,780
Apr 7, 2026	19.12	23.06	19.12	23.06	22.85	10.02%	69,368,860
Apr 3, 2026	22.25	23.60	20.66	20.96	20.77	-8.63%	52,394,730
Apr 2, 2026	20.91	23.63	20.91	22.94	22.73	6.20%	60,869,780
Apr 1, 2026	21.88	23.36	20.03	21.60	21.40	1.27%	67,244,890
Mar 31, 2026	19.43	21.33	19.01	21.33	21.13	10.01%	41,635,200
Mar 30, 2026	18.76	20.90	18.00	19.39	19.21	0.73%	64,264,610
Mar 27, 2026	17.01	19.25	16.14	19.25	19.07	10.00%	62,318,310
Mar 26, 2026	19.10	19.51	17.00	17.50	17.34	-1.35%	74,257,130
Mar 25, 2026	16.10	17.74	16.10	17.74	17.58	9.98%	21,574,950
Mar 24, 2026	14.92	16.13	13.78	16.13	15.98	10.03%	48,025,400
Mar 23, 2026	14.56	15.58	14.45	14.66	14.52	-4.12%	38,874,000
Mar 20, 2026	14.08	15.29	14.05	15.29	15.15	10.00%	36,838,800
Mar 19, 2026	13.77	14.33	13.52	13.90	13.77	-1.14%	40,584,900
Mar 18, 2026	13.33	14.06	13.32	14.06	13.93	5.71%	40,086,100
Mar 17, 2026	13.89	13.89	13.25	13.30	13.18	-4.32%	31,993,900
Mar 16, 2026	12.64	13.90	12.64	13.90	13.77	9.97%	19,151,930
Mar 13, 2026	12.64	12.97	12.63	12.64	12.52	-0.71%	8,892,940
Mar 12, 2026	12.74	12.88	12.58	12.73	12.61	-0.39%	9,975,438
Mar 11, 2026	12.61	12.83	12.56	12.78	12.66	1.51%	13,741,300