Shuhua Sports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	12.70	13.02	12.70	12.90	12.90	1.02%	9,142,100
Aug 11, 2026	12.56	12.87	12.51	12.77	12.77	0.24%	8,686,000
Aug 10, 2026	12.40	12.74	12.30	12.74	12.74	3.75%	13,165,200
Aug 7, 2026	12.47	12.48	12.03	12.28	12.28	-1.52%	9,987,800
Aug 6, 2026	12.39	12.49	12.15	12.47	12.47	0.56%	10,931,200
Aug 5, 2026	12.20	12.44	12.10	12.40	12.40	1.72%	11,693,900
Aug 4, 2026	12.08	12.25	11.85	12.19	12.19	2.96%	13,785,460
Aug 3, 2026	11.50	11.86	11.46	11.84	11.84	2.96%	14,111,100
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