Sheh Fung Screws Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	33.35	33.60	33.05	33.50	33.50	-	52,858
May 15, 2026	33.25	33.70	33.00	33.50	33.50	-	203,619
May 14, 2026	32.00	34.40	31.70	33.50	33.50	5.68%	539,827
May 13, 2026	31.65	31.80	31.15	31.70	31.70	-	95,657
May 12, 2026	32.30	32.30	31.50	31.70	31.70	-2.01%	95,381
May 11, 2026	31.00	33.10	30.70	32.35	32.35	7.48%	807,801
May 8, 2026	28.60	30.45	28.60	30.10	30.10	4.15%	162,055
May 7, 2026	28.55	28.90	28.50	28.90	28.90	1.23%	91,767
May 6, 2026	28.50	29.00	28.10	28.55	28.55	-0.17%	68,772
May 5, 2026	28.55	28.90	28.30	28.60	28.60	0.18%	110,475
May 4, 2026	29.15	29.15	28.00	28.55	28.55	-1.72%	232,525
Apr 30, 2026	29.30	29.30	29.00	29.05	29.05	-0.85%	20,075
Apr 29, 2026	29.15	29.65	29.10	29.30	29.30	0.51%	44,564
Apr 28, 2026	29.05	29.15	28.95	29.15	29.15	-0.17%	63,027
Apr 27, 2026	29.10	29.60	28.90	29.20	29.20	0.34%	75,577
Apr 24, 2026	29.70	29.70	28.90	29.10	29.10	-2.02%	180,738
Apr 23, 2026	29.95	29.95	29.40	29.70	29.70	-1.49%	98,765
Apr 22, 2026	30.85	30.85	30.10	30.15	30.15	0.33%	18,983
Apr 21, 2026	30.60	30.60	29.80	30.05	30.05	-1.80%	151,019
Apr 20, 2026	30.75	31.30	30.55	30.60	30.60	-0.49%	85,659
Apr 17, 2026	31.75	31.95	30.75	30.75	30.75	-1.13%	81,137
Apr 16, 2026	31.25	32.70	31.10	31.10	31.10	1.30%	143,586
Apr 15, 2026	30.50	30.90	30.30	30.70	30.70	-0.49%	68,994
Apr 14, 2026	30.85	30.95	29.95	30.85	30.85	2.15%	96,137
Apr 13, 2026	30.60	31.00	30.00	30.20	30.20	-1.31%	69,677
Apr 10, 2026	30.30	31.00	30.30	30.60	30.60	1.32%	36,779
Apr 9, 2026	30.80	30.80	30.15	30.20	30.20	-1.79%	60,405
Apr 8, 2026	31.40	31.45	30.70	30.75	30.75	-1.91%	58,105
Apr 7, 2026	29.90	31.90	29.55	31.35	31.35	4.67%	115,712
Apr 2, 2026	30.10	30.25	29.80	29.95	29.95	-0.33%	43,509
Apr 1, 2026	30.95	30.95	30.00	30.05	30.05	-0.71%	108,396
Mar 31, 2026	32.30	32.45	31.75	31.75	30.26	-1.70%	107,701
Mar 30, 2026	32.20	32.30	31.60	32.30	30.79	0.31%	78,670
Mar 27, 2026	32.60	32.60	32.05	32.20	30.69	-1.38%	54,639
Mar 26, 2026	32.70	33.75	32.10	32.65	31.12	-0.46%	71,748
Mar 25, 2026	32.95	33.60	32.50	32.80	31.26	-0.46%	37,902
Mar 24, 2026	33.30	33.85	32.05	32.95	31.41	-0.30%	87,229
Mar 23, 2026	32.85	33.95	31.30	33.05	31.50	1.69%	307,267
Mar 20, 2026	31.30	34.00	31.30	32.50	30.98	3.50%	554,928
Mar 19, 2026	30.50	31.80	30.45	31.40	29.93	2.95%	174,358
Mar 18, 2026	30.90	31.40	30.45	30.50	29.07	-1.29%	38,994