Shuhua Sports Co., Ltd. - 605299.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.98	12.1	12.1	12.27	11.98	7.53M
February 12, 2026	12.11	12.02	12.02	12.18	12.02	6.65M
February 11, 2026	12.3	12.11	12.11	12.31	12.04	6.3M
February 10, 2026	12.02	12.3	12.3	12.48	12	12.96M
February 09, 2026	11.8	12.06	12.06	12.07	11.76	9.7M
February 06, 2026	12	11.87	11.87	12.16	11.7	14.53M
February 05, 2026	11.62	12.11	12.11	12.43	11.58	19.43M
February 04, 2026	11.49	11.68	11.68	11.74	11.48	9.27M
February 03, 2026	11.3	11.56	11.56	11.56	11.24	11.1M
February 02, 2026	11.17	11.25	11.25	11.73	11.17	13.04M
January 30, 2026	11.11	11.27	11.27	11.45	11.11	15.96M
January 29, 2026	10.91	11.2	11.2	11.69	10.85	23.61M
January 28, 2026	11.21	10.99	10.99	11.46	10.99	15.35M
January 27, 2026	11.2	11.2	11.2	11.63	10.92	23.04M
January 26, 2026	12.47	11.57	11.57	12.47	11.57	18.24M
January 23, 2026	12.88	12.85	12.85	13.02	12.69	26.97M
January 22, 2026	13.15	13.03	13.03	13.35	12.81	47.69M
January 21, 2026	12.1	13.04	13.04	13.04	11.75	25.45M
January 20, 2026	12	11.85	11.85	12.03	11.75	8.91M
January 19, 2026	11.68	11.98	11.98	12.05	11.52	11.42M
January 16, 2026	12.18	11.74	11.74	12.2	11.66	14.68M
January 15, 2026	12.35	12.14	12.14	12.4	12	19.94M
January 14, 2026	11.98	12.27	12.27	12.34	11.98	22.92M
January 13, 2026	12.03	11.98	11.98	12.23	11.81	22.98M
January 12, 2026	11.67	12.03	12.03	12.06	11.61	15.43M
January 09, 2026	11.5	11.68	11.68	11.71	11.42	11.75M
January 08, 2026	11.5	11.53	11.53	11.58	11.33	9.4M
January 07, 2026	11.44	11.51	11.51	11.62	11.34	10.74M
January 06, 2026	11.4	11.43	11.43	11.43	11.28	9.09M
January 05, 2026	11.41	11.4	11.4	11.55	11.34	10.85M
December 31, 2025	11.39	11.49	11.49	11.57	11.22	9.04M
December 30, 2025	11.45	11.39	11.39	11.6	11.36	12.37M
December 29, 2025	11.69	11.55	11.55	11.77	11.49	14.04M
December 26, 2025	11.94	11.89	11.89	12.04	11.66	18.73M
December 25, 2025	12.16	11.93	11.93	12.48	11.88	23.78M
December 24, 2025	11.8	12.21	12.21	12.21	11.73	19.5M
December 23, 2025	11.87	11.83	11.83	12.04	11.71	20.14M
December 22, 2025	11.9	12.04	12.04	12.41	11.81	29.36M
December 19, 2025	11.5	12.11	12.11	12.18	11.47	29.63M
December 18, 2025	11.32	11.57	11.57	11.73	11.26	22.74M
December 17, 2025	11.81	11.46	11.46	11.95	11.22	32.12M
December 16, 2025	11.98	11.92	11.92	12.34	11.72	35.36M
December 15, 2025	11.89	12	12	12.25	11.72	36.39M
December 12, 2025	12.39	12.31	12.31	12.72	12.31	53.99M
December 11, 2025	13.72	13.68	13.68	14.3	13.68	17.85M
December 10, 2025	16.5	15.2	15.2	17.25	14.8	80.59M
December 09, 2025	14.8	15.68	15.68	15.68	13.6	30.02M
December 08, 2025	13.73	14.25	14.25	14.25	13.59	13.29M
December 05, 2025	11.75	12.95	12.95	12.95	11.56	45.03M
December 04, 2025	10.64	11.77	11.77	11.77	10.42	45.35M
December 03, 2025	10.32	10.7	10.7	10.94	10.26	22.17M
December 02, 2025	10.17	10.38	10.38	10.56	10.09	15.91M
December 01, 2025	10.25	10.17	10.17	10.26	10.13	8.06M
November 28, 2025	10.32	10.19	10.19	10.32	10.03	10.62M
November 27, 2025	10.22	10.28	10.28	10.76	10.08	18.75M
November 26, 2025	10.04	10.15	10.15	10.48	10.04	14.91M
November 25, 2025	9.88	10.24	10.24	10.86	9.87	19.19M
November 24, 2025	9.72	9.87	9.87	10.03	9.72	5.24M
November 21, 2025	9.93	9.69	9.69	10.09	9.61	7.43M
November 20, 2025	10.08	10.03	10.03	10.2	9.89	7.98M

Shuhua Sports Co., Ltd. (605299.SS) SHH