Gansu Shangfeng Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	12.78	13.36	12.33	13.20	13.20	2.33%	44,720,541
Jul 28, 2026	13.41	13.95	12.76	12.90	12.90	-7.99%	44,762,757
Jul 27, 2026	14.82	14.82	14.02	14.02	14.02	-10.01%	43,479,665
Jul 24, 2026	14.96	15.95	14.73	15.58	15.58	3.66%	37,924,640
Jul 23, 2026	14.79	15.23	14.78	15.03	15.03	1.14%	19,115,682
Jul 22, 2026	15.50	15.69	14.74	14.86	14.86	-5.11%	26,177,189
Jul 21, 2026	15.08	15.80	13.87	15.66	15.66	4.96%	38,709,796
Jul 20, 2026	16.49	16.95	14.55	14.92	14.92	-7.16%	42,310,280
Jul 17, 2026	16.80	17.13	15.98	16.07	16.07	-4.52%	30,747,140
Jul 16, 2026	17.52	17.89	16.71	16.83	16.83	-6.45%	27,438,500
Jul 15, 2026	20.04	20.04	17.90	17.99	17.99	-1.26%	44,006,560
Jul 14, 2026	18.15	18.58	17.46	18.22	18.22	0.89%	31,948,620
Jul 13, 2026	19.33	19.45	17.99	18.06	18.06	-8.09%	35,278,470
Jul 10, 2026	22.36	22.87	19.65	19.65	19.65	-9.86%	50,408,232
Jul 9, 2026	20.80	21.80	20.31	21.80	21.80	9.99%	38,680,452
Jul 8, 2026	20.86	21.07	19.57	19.82	19.82	-3.83%	20,224,080
Jul 7, 2026	20.47	20.90	20.25	20.61	20.61	-1.06%	17,417,590
Jul 6, 2026	21.37	21.51	20.68	20.83	20.83	-1.70%	20,171,144
Jul 3, 2026	21.42	21.99	21.00	21.19	21.19	-1.67%	31,272,130
Jul 2, 2026	22.49	22.66	21.31	21.55	21.55	-6.79%	34,256,098
Jul 1, 2026	23.26	24.60	22.45	23.12	23.12	-2.36%	43,015,606
Jun 30, 2026	22.42	23.85	21.91	23.68	23.68	6.38%	36,644,323
Jun 29, 2026	21.78	23.36	21.60	22.26	22.26	3.29%	42,452,258
Jun 26, 2026	21.86	22.37	21.20	21.55	21.55	-1.46%	38,094,051
Jun 25, 2026	21.54	22.88	21.54	21.87	21.87	1.48%	54,063,511
Jun 24, 2026	19.71	21.87	19.16	21.55	21.55	7.21%	49,019,120
Jun 23, 2026	18.85	20.64	18.48	20.10	20.10	7.14%	47,251,176
Jun 22, 2026	18.73	19.26	18.25	18.76	18.76	0.27%	28,639,205
Jun 18, 2026	19.03	19.47	18.55	18.71	18.71	-1.68%	38,317,560
Jun 17, 2026	17.02	19.03	16.85	19.03	19.03	10.00%	46,257,200
Jun 16, 2026	16.66	17.50	16.50	17.30	17.30	2.85%	37,218,770
Jun 15, 2026	16.60	16.82	16.20	16.82	16.82	3.44%	22,782,140
Jun 12, 2026	16.45	16.73	16.12	16.26	16.26	0.74%	15,192,770
Jun 11, 2026	15.85	16.78	15.58	16.14	16.14	1.00%	21,692,560
Jun 10, 2026	16.05	16.36	15.70	15.98	15.98	-1.60%	14,347,460
Jun 9, 2026	16.09	16.65	16.01	16.24	16.24	3.70%	21,883,270
Jun 8, 2026	15.57	15.98	15.55	15.66	15.66	-3.51%	20,665,050
Jun 5, 2026	16.06	17.17	15.93	16.23	16.23	0.68%	29,734,376
Jun 4, 2026	16.07	16.38	15.96	16.12	16.12	-1.59%	12,336,000
Jun 3, 2026	16.08	16.56	15.92	16.38	16.38	1.68%	21,067,330
Jun 2, 2026	16.51	16.59	15.96	16.11	16.11	-3.19%	17,302,060
Jun 1, 2026	16.72	16.90	15.87	16.64	16.64	-2.35%	40,091,610
May 29, 2026	17.67	18.10	16.93	17.04	17.04	-2.52%	28,043,450
May 28, 2026	18.63	18.80	17.72	17.96	17.48	-4.72%	29,049,280
May 27, 2026	19.23	19.49	18.58	18.85	18.35	-0.48%	28,952,270
May 26, 2026	18.00	19.38	17.85	18.94	18.43	4.58%	35,002,300
May 25, 2026	18.50	18.56	17.87	18.11	17.63	-2.84%	25,547,760
May 22, 2026	18.05	18.98	18.05	18.64	18.14	3.04%	34,675,980
May 21, 2026	18.42	19.49	18.01	18.09	17.61	-2.69%	51,450,110
May 20, 2026	17.75	19.29	17.60	18.59	18.09	2.42%	66,489,720