Gansu Shangfeng Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	14.77	14.89	14.57	14.84	14.84	1.30%	10,467,326
Sep 29, 2026	14.60	14.80	14.44	14.65	14.65	-0.41%	13,912,186
Sep 28, 2026	15.65	15.74	14.64	14.71	14.71	-5.46%	19,137,702
Sep 24, 2026	15.65	16.03	15.55	15.56	15.56	0.65%	26,284,247
Sep 23, 2026	15.44	15.61	15.26	15.46	15.46	0.13%	12,504,109
Sep 22, 2026	15.59	15.70	15.39	15.44	15.44	-0.45%	13,555,277
Sep 21, 2026	15.29	15.57	15.18	15.51	15.51	3.26%	17,375,974
Sep 18, 2026	15.22	15.25	14.94	15.02	15.02	0.67%	15,534,815
Sep 17, 2026	14.92	15.32	14.87	14.92	14.92	-0.07%	15,060,515
Sep 16, 2026	14.52	15.07	14.45	14.93	14.93	2.82%	16,460,817
Sep 15, 2026	14.34	14.85	14.34	14.52	14.52	1.33%	13,531,946
Sep 14, 2026	14.68	14.78	14.22	14.33	14.33	-2.91%	16,722,105
Sep 11, 2026	14.58	14.84	14.34	14.76	14.76	-0.54%	19,081,897
Sep 10, 2026	15.30	15.33	14.76	14.84	14.84	-2.88%	15,542,050
Sep 9, 2026	15.20	15.35	14.93	15.28	15.28	0.66%	17,495,085
Sep 8, 2026	14.93	15.35	14.71	15.18	15.18	2.06%	21,715,304
Sep 7, 2026	14.98	15.25	14.84	15.03	14.87	0.94%	18,282,106
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