Sheh Fung Screws Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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