Gansu Shangfeng Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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