Gansu Shangfeng Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	14.15	14.28	13.62	13.68	13.68	-5.59%	22,102,073
Aug 18, 2026	14.63	14.84	14.37	14.49	14.49	-1.43%	16,570,640
Aug 17, 2026	13.93	14.73	13.89	14.70	14.70	5.83%	23,124,240
Aug 14, 2026	13.92	14.06	13.74	13.89	13.89	0.36%	10,898,450
Aug 13, 2026	14.27	14.49	13.82	13.84	13.84	-2.33%	16,370,370
Aug 12, 2026	13.92	14.28	13.89	14.17	14.17	1.87%	11,897,860
Aug 11, 2026	13.90	14.26	13.76	13.91	13.91	-1.07%	14,088,800
Aug 10, 2026	14.29	14.35	13.84	14.06	14.06	-1.61%	21,300,527
Aug 7, 2026	13.89	14.65	13.68	14.29	14.29	3.03%	26,844,536
Aug 6, 2026	13.71	13.94	13.47	13.87	13.87	0.87%	19,420,456
Aug 5, 2026	13.34	13.92	13.27	13.75	13.75	3.46%	22,059,800
Aug 4, 2026	12.83	13.40	12.80	13.29	13.29	3.42%	21,818,120
Aug 3, 2026	13.11	13.19	12.75	12.85	12.85	-2.80%	23,371,440
Jul 31, 2026	13.36	13.41	13.10	13.22	13.22	5.42%	31,885,164
Jul 30, 2026	13.00	13.30	12.25	12.54	12.54	-5.00%	28,631,987
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