Sheh Fung Screws Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	31.70	31.80	31.00	31.20	31.20	-1.89%	101,434
Jul 28, 2026	31.80	32.00	31.65	31.80	31.80	-	27,218
Jul 27, 2026	32.00	32.00	31.60	31.80	31.80	-0.62%	29,413
Jul 24, 2026	31.80	32.00	31.70	32.00	32.00	-	118,457
Jul 23, 2026	31.80	32.00	31.80	32.00	32.00	0.16%	16,938
Jul 22, 2026	31.75	32.00	31.70	31.95	31.95	-0.78%	11,277
Jul 21, 2026	31.80	32.25	31.80	32.20	32.20	1.26%	22,062
Jul 20, 2026	31.40	31.80	31.40	31.80	31.80	0.63%	38,797
Jul 17, 2026	32.10	32.20	31.50	31.60	31.60	-1.86%	41,493
Jul 16, 2026	31.85	32.20	31.70	32.20	32.20	-	21,116
Jul 15, 2026	32.45	32.45	31.85	32.20	32.20	-	47,207
Jul 14, 2026	32.10	32.20	31.55	32.20	32.20	-0.92%	29,455
Jul 13, 2026	32.35	32.50	32.25	32.50	32.50	-	39,545
Jul 9, 2026	32.45	32.55	32.40	32.50	32.50	-0.31%	25,499
Jul 8, 2026	32.50	32.70	32.25	32.60	32.60	0.15%	51,239
Jul 7, 2026	32.80	32.80	32.55	32.55	32.55	-0.76%	29,494
Jul 6, 2026	32.70	32.80	32.60	32.80	32.80	0.61%	43,631
Jul 3, 2026	32.65	32.75	32.50	32.60	32.60	-0.31%	93,709
Jul 2, 2026	34.40	34.40	32.50	32.70	32.70	-	32,731
Jul 1, 2026	32.80	32.80	32.70	32.70	32.70	-0.30%	25,440
Jun 30, 2026	33.00	33.00	32.50	32.80	32.80	-0.61%	35,983
Jun 29, 2026	33.70	33.80	32.80	33.00	33.00	-	66,840
Jun 26, 2026	33.00	33.00	32.60	33.00	33.00	-1.05%	30,259
Jun 25, 2026	33.40	33.40	33.15	33.35	33.35	0.45%	39,683
Jun 24, 2026	33.20	33.50	33.15	33.20	33.20	-1.48%	49,024
Jun 23, 2026	33.50	33.70	33.15	33.70	33.70	-	51,563
Jun 22, 2026	34.05	34.10	33.50	33.70	33.70	-2.32%	54,826
Jun 18, 2026	34.70	35.10	34.10	34.50	34.50	-0.58%	61,252
Jun 17, 2026	34.80	34.80	34.70	34.70	34.70	-0.29%	18,792
Jun 16, 2026	35.00	35.00	34.65	34.80	34.80	-0.57%	20,740
Jun 15, 2026	34.10	35.20	34.00	35.00	35.00	1.45%	80,091
Jun 12, 2026	34.65	34.90	33.40	34.50	34.50	-0.29%	104,773
Jun 11, 2026	33.90	34.85	33.80	34.60	34.60	2.06%	123,668
Jun 10, 2026	34.40	34.40	33.15	33.90	33.90	0.30%	51,696
Jun 9, 2026	34.00	34.00	33.35	33.80	33.80	0.30%	40,084
Jun 8, 2026	33.05	33.70	32.75	33.70	33.70	-1.75%	73,173
Jun 5, 2026	34.80	35.00	34.20	34.30	34.30	-0.72%	80,659
Jun 4, 2026	34.75	34.75	34.20	34.55	34.55	-0.58%	79,567
Jun 3, 2026	35.30	35.30	34.20	34.75	34.75	-1.56%	114,152
Jun 2, 2026	36.00	36.10	35.30	35.30	35.30	-1.94%	64,651
Jun 1, 2026	36.50	36.50	36.00	36.00	36.00	-0.55%	133,522
May 29, 2026	35.55	36.50	35.55	36.20	36.20	1.97%	97,343
May 28, 2026	35.55	35.60	35.50	35.50	35.50	-0.14%	99,779
May 27, 2026	35.50	35.60	35.45	35.55	35.55	0.14%	263,169
May 26, 2026	35.50	35.70	33.95	35.50	35.50	-	220,118
May 25, 2026	34.65	35.55	34.55	35.50	35.50	1.00%	170,663
May 22, 2026	34.50	35.20	34.50	35.15	35.15	1.88%	229,100
May 21, 2026	33.75	34.65	33.55	34.50	34.50	2.22%	130,819
May 20, 2026	33.55	33.85	32.95	33.75	33.75	0.75%	98,416
May 19, 2026	33.55	33.95	33.50	33.50	33.50	-	69,413