Gansu Shangfeng Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	16.45	17.37	16.45	17.37	-	3.27%	19,700,900
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
May 19, 2026	18.62	18.62	17.01	18.15	17.66	-3.97%	79,033,110
May 18, 2026	18.90	18.90	18.25	18.90	18.39	10.01%	19,683,490
May 15, 2026	16.88	17.71	16.73	17.18	16.72	2.32%	44,199,890
May 14, 2026	17.12	17.35	16.68	16.79	16.34	-2.50%	39,204,730
May 13, 2026	17.63	17.98	17.17	17.22	16.76	0.23%	68,629,470
May 12, 2026	16.05	17.18	15.90	17.18	16.72	9.99%	59,388,350
May 11, 2026	14.36	15.62	14.36	15.62	15.20	10.00%	40,684,290
May 8, 2026	14.44	14.47	14.10	14.20	13.82	-2.34%	21,114,520
May 7, 2026	14.41	14.63	14.23	14.54	14.15	0.76%	21,654,690
May 6, 2026	13.98	14.85	13.63	14.43	14.04	3.07%	39,540,380
Apr 30, 2026	13.40	14.15	13.03	14.00	13.63	6.14%	29,302,080
Apr 29, 2026	12.66	13.50	12.60	13.19	12.84	3.94%	25,397,600
Apr 28, 2026	13.32	13.33	12.53	12.69	12.35	-8.57%	36,059,410
Apr 27, 2026	13.70	14.08	13.69	13.88	13.51	1.39%	14,771,340
Apr 24, 2026	13.45	13.75	13.41	13.69	13.32	2.24%	14,739,330
Apr 23, 2026	13.76	13.83	13.27	13.39	13.03	-2.76%	14,326,090
Apr 22, 2026	13.33	13.82	13.20	13.77	13.40	3.38%	14,653,040
Apr 21, 2026	13.75	13.77	13.15	13.32	12.96	-2.49%	15,389,260
Apr 20, 2026	13.48	13.75	13.32	13.66	13.29	1.19%	9,095,443
Apr 17, 2026	13.36	13.54	13.32	13.50	13.14	0.07%	6,832,560
Apr 16, 2026	13.27	13.51	13.23	13.49	13.13	1.89%	8,204,760
Apr 15, 2026	13.38	13.44	13.18	13.24	12.89	-0.75%	7,747,764
Apr 14, 2026	13.22	13.39	12.94	13.34	12.98	1.68%	10,661,400
Apr 13, 2026	13.30	13.42	13.10	13.12	12.77	-2.02%	11,741,540
Apr 10, 2026	13.49	13.63	13.33	13.39	13.03	-	9,828,881
Apr 9, 2026	13.40	13.58	13.32	13.39	13.03	-1.47%	10,893,420
Apr 8, 2026	12.95	13.62	12.90	13.59	13.23	6.84%	16,233,620
Apr 7, 2026	12.65	12.89	12.60	12.72	12.38	0.47%	6,635,411
Apr 3, 2026	13.01	13.03	12.60	12.66	12.32	-2.24%	6,207,001
Apr 2, 2026	13.00	13.09	12.88	12.95	12.60	-1.15%	7,632,300