Gansu Shangfeng Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	13.55	13.78	13.50	13.68	13.68	-0.22%	4,653,380
Oct 23, 2026	13.49	13.78	13.00	13.71	13.71	-0.15%	14,102,470
Oct 22, 2026	14.13	14.14	13.73	13.73	13.73	-2.14%	8,954,580
Oct 21, 2026	14.09	14.43	14.00	14.03	14.03	-0.43%	7,887,165
Oct 20, 2026	13.85	14.14	13.76	14.09	14.09	1.51%	8,933,608
Oct 19, 2026	13.67	14.06	13.62	13.88	13.88	-0.07%	11,270,523
Oct 16, 2026	13.79	14.19	13.69	13.89	13.89	2.36%	14,000,304
Oct 15, 2026	13.50	13.80	13.40	13.57	13.57	-4.57%	15,514,220
Oct 14, 2026	14.58	14.70	14.20	14.22	14.22	-3.13%	9,511,319
Oct 13, 2026	14.42	14.81	14.06	14.68	14.68	-0.34%	16,754,738
Oct 12, 2026	14.75	15.08	14.70	14.73	14.73	0.27%	13,158,885
Oct 9, 2026	14.60	14.81	14.22	14.69	14.69	-1.14%	14,234,279
Oct 8, 2026	14.90	15.38	14.61	14.86	14.86	0.13%	19,831,011
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