Shenghe Resources Holding Co., Ltd - 600392.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	23.7	25.36	25.36	25.5	22.4	327.83M
August 15, 2025	21.97	23.18	23.18	23.66	21.96	232.55M
August 14, 2025	22	22.12	22.12	22.87	21.72	191.18M
August 13, 2025	21.49	22.33	22.33	22.47	21.49	187.76M
August 12, 2025	22.25	21.61	21.61	22.25	21.36	196.15M
August 11, 2025	23.39	22.77	22.77	23.39	22.26	231.14M
August 08, 2025	21.9	23.37	23.37	23.83	21.76	323.68M
August 07, 2025	20.8	22.33	22.33	22.68	20.11	340.28M
August 06, 2025	21.07	20.8	20.8	21.38	20.6	135.83M
August 05, 2025	21.15	20.89	20.89	21.33	20.67	118.18M
August 04, 2025	20.64	21	21	21.14	20.61	159.01M
August 01, 2025	21.69	20.5	20.5	21.69	20.45	228.25M
July 31, 2025	21.7	21.76	21.76	22.3	21.44	234.19M
July 30, 2025	23.82	22.36	22.36	24.04	21.72	343.46M
July 29, 2025	23.94	24.06	24.06	24.65	23.35	305.48M
July 28, 2025	22.35	24.59	24.59	24.59	21.66	342.1M
July 25, 2025	20.84	22.35	22.35	22.39	20.8	243.85M
July 24, 2025	19.43	20.85	20.85	21.93	19.35	286.75M
July 23, 2025	19	20	20	20.15	18.73	258.33M
July 22, 2025	18.7	19.26	19.26	20.5	18.55	326.11M
July 21, 2025	17.33	18.73	18.73	18.73	16.93	178.06M
July 18, 2025	16	17.03	17.03	17.46	15.91	220.83M
July 17, 2025	15.5	16.1	16.1	16.31	15.3	178.44M
July 16, 2025	15.75	15.79	15.79	16.31	15.62	215.72M
July 15, 2025	15.22	15.08	15.08	15.66	14.9	182.31M
July 14, 2025	15.45	14.9	14.9	15.93	14.87	237.94M
July 11, 2025	14.38	14.99	14.99	14.99	14.06	187.74M
July 10, 2025	13.35	13.73	13.63	13.8	13.03	157.01M
July 09, 2025	13.21	12.97	12.88	13.23	12.91	40.88M
July 08, 2025	12.85	13.2	13.1	13.24	12.82	64.98M
July 07, 2025	12.64	12.79	12.7	12.85	12.61	26.21M
July 04, 2025	12.9	12.69	12.6	12.9	12.55	49.13M
July 03, 2025	12.9	12.92	12.83	12.99	12.78	37.64M
July 02, 2025	13.03	12.95	12.86	13.04	12.89	32.84M
July 01, 2025	13.16	13.1	13	13.17	12.85	59.01M
June 30, 2025	12.98	13.17	13.07	13.22	12.83	75.84M
June 27, 2025	12.82	12.91	12.91	13.06	12.82	47.7M
June 26, 2025	12.96	12.74	12.74	12.96	12.71	48.27M
June 25, 2025	12.96	12.99	12.99	13.1	12.9	49.05M
June 24, 2025	12.91	12.97	12.97	13.11	12.86	44.97M
June 23, 2025	12.83	12.93	12.93	13.03	12.6	38.47M
June 20, 2025	13.03	12.91	12.91	13.18	12.88	40.29M
June 19, 2025	13.3	13.02	13.02	13.38	12.96	61.68M
June 18, 2025	13.92	13.32	13.32	13.94	13.21	94.92M
June 17, 2025	13.84	13.83	13.83	14.24	13.61	126.49M
June 16, 2025	13.22	13.67	13.67	13.97	13.22	116.68M
June 13, 2025	13.52	13.38	13.38	13.61	13.18	85.71M
June 12, 2025	13.5	13.48	13.48	13.62	13.21	96.15M
June 11, 2025	13.11	13.55	13.55	13.99	13.07	164.19M
June 10, 2025	13.19	13.09	13.09	13.44	12.97	104.37M
June 09, 2025	13.2	13.16	13.16	13.48	12.95	118.16M
June 06, 2025	12.94	12.94	12.94	13.15	12.85	69.48M
June 05, 2025	12.63	13.03	13.03	13.4	12.53	169.96M
June 04, 2025	11.9	12.65	12.65	12.75	11.87	116.63M
June 03, 2025	11.7	12	12	12.1	11.66	71.43M
May 30, 2025	11.66	11.59	11.59	11.69	11.54	25.63M
May 29, 2025	11.52	11.71	11.71	11.82	11.52	34.02M
May 28, 2025	11.58	11.51	11.51	11.63	11.49	25.37M
May 27, 2025	11.84	11.62	11.62	11.87	11.53	34.21M
May 26, 2025	11.76	11.85	11.85	11.96	11.71	36M

Shenghe Resources Holding Co., Ltd (600392.SS) SHH