Gansu Shangfeng Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	14.93	15.35	14.71	15.18	15.18	2.06%	21,715,300
Sep 7, 2026	14.98	15.25	14.84	15.03	14.87	0.94%	18,286,506
Sep 4, 2026	14.66	15.19	14.64	14.89	14.73	1.85%	25,110,887
Sep 3, 2026	14.65	14.73	14.49	14.62	14.47	0.34%	11,243,016
Sep 2, 2026	14.50	14.69	14.34	14.57	14.42	-0.82%	12,913,337
Sep 1, 2026	14.57	14.94	14.46	14.69	14.54	0.75%	22,588,853
Aug 31, 2026	14.54	14.73	14.34	14.58	14.43	1.32%	20,059,308
Aug 28, 2026	14.54	14.60	14.37	14.39	14.24	-0.83%	12,901,083
Aug 27, 2026	14.19	14.56	14.09	14.51	14.36	2.54%	20,027,357
Aug 26, 2026	13.89	14.28	13.84	14.15	14.00	2.39%	18,844,208
Aug 25, 2026	13.89	14.03	13.48	13.82	13.68	-1.64%	18,114,255
Aug 24, 2026	14.08	14.46	13.72	14.05	13.90	0.43%	22,649,553
Aug 21, 2026	13.66	14.03	13.52	13.99	13.84	2.19%	12,092,984
Aug 20, 2026	13.83	13.93	13.61	13.69	13.55	0.07%	11,897,160
Aug 19, 2026	14.15	14.28	13.62	13.68	13.54	-5.59%	22,098,673
Aug 18, 2026	14.63	14.84	14.37	14.49	14.34	-1.43%	16,570,649
Aug 17, 2026	13.93	14.73	13.89	14.70	14.55	5.83%	23,124,240
Aug 14, 2026	13.92	14.06	13.74	13.89	13.74	0.36%	10,898,454
Aug 13, 2026	14.27	14.49	13.82	13.84	13.70	-2.33%	16,367,470
Aug 12, 2026	13.92	14.28	13.89	14.17	14.02	1.87%	11,896,860
Aug 11, 2026	13.90	14.26	13.76	13.91	13.76	-1.07%	14,088,803
Aug 10, 2026	14.29	14.35	13.84	14.06	13.91	-1.61%	21,292,827
Aug 7, 2026	13.89	14.65	13.68	14.29	14.14	3.03%	26,838,736
Aug 6, 2026	13.71	13.94	13.47	13.87	13.73	0.87%	19,414,056
Aug 5, 2026	13.34	13.92	13.27	13.75	13.61	3.46%	22,059,805
Aug 4, 2026	12.83	13.40	12.80	13.29	13.15	3.42%	21,818,122
Aug 3, 2026	13.11	13.19	12.75	12.85	12.72	-2.80%	23,371,443
Jul 31, 2026	13.36	13.41	13.10	13.22	13.08	5.42%	31,882,164
Jul 30, 2026	13.00	13.30	12.25	12.54	12.41	-5.00%	28,618,387
Jul 29, 2026	12.78	13.36	12.33	13.20	13.06	2.33%	44,712,341
Jul 28, 2026	13.41	13.95	12.76	12.90	12.77	-7.99%	44,752,957
Jul 27, 2026	14.82	14.82	14.02	14.02	13.87	-10.01%	43,479,665
Jul 24, 2026	14.96	15.95	14.73	15.58	15.42	3.66%	37,918,840
Jul 23, 2026	14.79	15.23	14.78	15.03	14.87	1.14%	19,112,382
Jul 22, 2026	15.50	15.69	14.74	14.86	14.70	-5.11%	26,175,689
Jul 21, 2026	15.08	15.80	13.87	15.66	15.50	4.96%	38,709,796
Jul 20, 2026	16.49	16.95	14.55	14.92	14.76	-7.16%	42,310,287
Jul 17, 2026	16.80	17.13	15.98	16.07	15.90	-4.52%	30,747,140
Jul 16, 2026	17.52	17.89	16.71	16.83	16.65	-6.45%	27,438,500
Jul 15, 2026	20.04	20.04	17.90	17.99	17.80	-1.26%	44,006,568
Jul 14, 2026	18.15	18.58	17.46	18.22	18.03	0.89%	31,948,628
Jul 13, 2026	19.33	19.45	17.99	18.06	17.87	-8.09%	35,278,477
Jul 10, 2026	22.36	22.87	19.65	19.65	19.44	-9.86%	50,396,632
Jul 9, 2026	20.80	21.80	20.31	21.80	21.57	9.99%	38,680,452
Jul 8, 2026	20.86	21.07	19.57	19.82	19.61	-3.83%	20,224,085
Jul 7, 2026	20.47	20.90	20.25	20.61	20.39	-1.06%	17,417,591
Jul 6, 2026	21.37	21.51	20.68	20.83	20.61	-1.70%	20,171,144
Jul 3, 2026	21.42	21.99	21.00	21.19	20.97	-1.67%	31,272,130
Jul 2, 2026	22.49	22.66	21.31	21.55	21.32	-6.79%	34,256,098
Jul 1, 2026	23.26	24.60	22.45	23.12	22.88	-2.36%	43,015,606