Shuhua Sports Co., Ltd. (SHA:605299)
China
· Delayed Price · Currency is CNY 12.58
+0.18 (1.45%)
Mar 10, 2026, 11:30 AM CST
Shuhua Sports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 12.33 | 12.62 | 12.32 | 12.50 | - | 0.81% | 2,551,950 |
| Mar 9, 2026 | 12.15 | 12.43 | 12.10 | 12.40 | 12.40 | 0.65% | 7,656,650 |
| Mar 6, 2026 | 12.02 | 12.38 | 12.00 | 12.32 | 12.32 | 1.90% | 5,570,300 |
| Mar 5, 2026 | 12.14 | 12.35 | 12.00 | 12.09 | 12.09 | 1.26% | 5,997,400 |
| Mar 4, 2026 | 11.70 | 12.02 | 11.61 | 11.94 | 11.94 | 0.76% | 6,847,800 |
| Mar 3, 2026 | 12.11 | 12.32 | 11.83 | 11.85 | 11.85 | -2.15% | 10,620,960 |
| Mar 2, 2026 | 12.51 | 12.80 | 12.08 | 12.11 | 12.11 | -5.02% | 12,479,000 |
| Feb 27, 2026 | 12.66 | 12.91 | 12.64 | 12.75 | 12.75 | 1.03% | 8,661,000 |
| Feb 26, 2026 | 12.57 | 12.81 | 12.56 | 12.62 | 12.62 | 0.48% | 8,840,500 |
| Feb 25, 2026 | 12.49 | 12.75 | 12.44 | 12.56 | 12.56 | 0.56% | 8,999,199 |
| Feb 24, 2026 | 12.25 | 12.57 | 12.16 | 12.49 | 12.49 | 3.22% | 9,193,700 |
| Feb 13, 2026 | 11.98 | 12.27 | 11.98 | 12.10 | 12.10 | 0.67% | 7,530,099 |
| Feb 12, 2026 | 12.11 | 12.18 | 12.02 | 12.02 | 12.02 | -0.74% | 6,653,499 |
| Feb 11, 2026 | 12.30 | 12.31 | 12.04 | 12.11 | 12.11 | -1.54% | 6,300,899 |
| Feb 10, 2026 | 12.02 | 12.48 | 12.00 | 12.30 | 12.30 | 1.99% | 12,958,200 |
| Feb 9, 2026 | 11.80 | 12.07 | 11.76 | 12.06 | 12.06 | 1.60% | 9,699,700 |
| Feb 6, 2026 | 12.00 | 12.16 | 11.70 | 11.87 | 11.87 | -1.98% | 14,528,700 |
| Feb 5, 2026 | 11.62 | 12.43 | 11.58 | 12.11 | 12.11 | 3.68% | 19,426,400 |
| Feb 4, 2026 | 11.49 | 11.74 | 11.48 | 11.68 | 11.68 | 1.04% | 9,268,100 |
| Feb 3, 2026 | 11.30 | 11.56 | 11.24 | 11.56 | 11.56 | 2.76% | 11,100,700 |
| Feb 2, 2026 | 11.17 | 11.73 | 11.17 | 11.25 | 11.25 | -0.18% | 13,036,990 |
| Jan 30, 2026 | 11.11 | 11.45 | 11.11 | 11.27 | 11.27 | 0.63% | 15,960,599 |
| Jan 29, 2026 | 10.91 | 11.69 | 10.85 | 11.20 | 11.20 | 1.91% | 23,612,620 |
| Jan 28, 2026 | 11.21 | 11.46 | 10.99 | 10.99 | 10.99 | -1.87% | 15,348,300 |
| Jan 27, 2026 | 11.20 | 11.63 | 10.92 | 11.20 | 11.20 | -3.20% | 23,044,300 |
| Jan 26, 2026 | 12.47 | 12.47 | 11.57 | 11.57 | 11.57 | -9.96% | 18,235,500 |
| Jan 23, 2026 | 12.88 | 13.02 | 12.69 | 12.85 | 12.85 | -1.38% | 26,972,000 |
| Jan 22, 2026 | 13.15 | 13.35 | 12.81 | 13.03 | 13.03 | -0.08% | 47,691,320 |
| Jan 21, 2026 | 12.10 | 13.04 | 11.75 | 13.04 | 13.04 | 10.04% | 25,452,320 |
| Jan 20, 2026 | 12.00 | 12.03 | 11.75 | 11.85 | 11.85 | -1.09% | 8,905,300 |
| Jan 19, 2026 | 11.68 | 12.05 | 11.52 | 11.98 | 11.98 | 2.04% | 11,417,500 |
| Jan 16, 2026 | 12.18 | 12.20 | 11.66 | 11.74 | 11.74 | -3.29% | 14,684,400 |
| Jan 15, 2026 | 12.35 | 12.40 | 12.00 | 12.14 | 12.14 | -1.06% | 19,943,700 |
| Jan 14, 2026 | 11.98 | 12.34 | 11.98 | 12.27 | 12.27 | 2.42% | 22,923,850 |
| Jan 13, 2026 | 12.03 | 12.23 | 11.81 | 11.98 | 11.98 | -0.42% | 22,977,600 |
| Jan 12, 2026 | 11.67 | 12.06 | 11.61 | 12.03 | 12.03 | 3.00% | 15,431,200 |
| Jan 9, 2026 | 11.50 | 11.71 | 11.42 | 11.68 | 11.68 | 1.30% | 11,745,849 |
| Jan 8, 2026 | 11.50 | 11.58 | 11.33 | 11.53 | 11.53 | 0.17% | 9,403,600 |
| Jan 7, 2026 | 11.44 | 11.62 | 11.34 | 11.51 | 11.51 | 0.70% | 10,743,500 |
| Jan 6, 2026 | 11.40 | 11.43 | 11.28 | 11.43 | 11.43 | 0.26% | 9,091,200 |
| Jan 5, 2026 | 11.41 | 11.55 | 11.34 | 11.40 | 11.40 | -0.78% | 10,849,800 |
| Dec 31, 2025 | 11.39 | 11.57 | 11.22 | 11.49 | 11.49 | 0.88% | 9,037,600 |
| Dec 30, 2025 | 11.45 | 11.60 | 11.36 | 11.39 | 11.39 | -1.39% | 12,374,050 |
| Dec 29, 2025 | 11.69 | 11.77 | 11.49 | 11.55 | 11.55 | -2.86% | 14,036,500 |
| Dec 26, 2025 | 11.94 | 12.04 | 11.66 | 11.89 | 11.89 | -0.34% | 18,732,600 |
| Dec 25, 2025 | 12.16 | 12.48 | 11.88 | 11.93 | 11.93 | -2.29% | 23,780,550 |
| Dec 24, 2025 | 11.80 | 12.21 | 11.73 | 12.21 | 12.21 | 3.21% | 19,497,800 |
| Dec 23, 2025 | 11.87 | 12.04 | 11.71 | 11.83 | 11.83 | -1.74% | 20,139,400 |
| Dec 22, 2025 | 11.90 | 12.41 | 11.81 | 12.04 | 12.04 | -0.58% | 29,357,000 |
| Dec 19, 2025 | 11.50 | 12.18 | 11.47 | 12.11 | 12.11 | 4.67% | 29,634,700 |
| Dec 18, 2025 | 11.32 | 11.73 | 11.26 | 11.57 | 11.57 | 0.96% | 22,737,600 |
| Dec 17, 2025 | 11.81 | 11.95 | 11.22 | 11.46 | 11.46 | -3.86% | 32,116,444 |
| Dec 16, 2025 | 11.98 | 12.34 | 11.72 | 11.92 | 11.92 | -0.67% | 35,356,944 |
| Dec 15, 2025 | 11.89 | 12.25 | 11.72 | 12.00 | 12.00 | -2.52% | 37,727,405 |
| Dec 12, 2025 | 12.39 | 12.72 | 12.31 | 12.31 | 12.31 | -10.01% | 53,987,230 |
| Dec 11, 2025 | 13.72 | 14.30 | 13.68 | 13.68 | 13.68 | -10.00% | 17,852,400 |
| Dec 10, 2025 | 16.50 | 17.25 | 14.80 | 15.20 | 15.20 | -3.06% | 80,591,080 |
| Dec 9, 2025 | 14.80 | 15.68 | 13.60 | 15.68 | 15.68 | 10.04% | 30,017,950 |
| Dec 8, 2025 | 13.73 | 14.25 | 13.59 | 14.25 | 14.25 | 10.04% | 13,291,250 |
| Dec 5, 2025 | 11.75 | 12.95 | 11.56 | 12.95 | 12.95 | 10.03% | 45,076,550 |
| Dec 4, 2025 | 10.64 | 11.77 | 10.42 | 11.77 | 11.77 | 10.00% | 45,350,243 |
| Dec 3, 2025 | 10.32 | 10.94 | 10.26 | 10.70 | 10.70 | 3.08% | 22,174,200 |
| Dec 2, 2025 | 10.17 | 10.56 | 10.09 | 10.38 | 10.38 | 2.06% | 15,909,600 |
| Dec 1, 2025 | 10.25 | 10.26 | 10.13 | 10.17 | 10.17 | -0.20% | 8,057,400 |
| Nov 28, 2025 | 10.32 | 10.32 | 10.03 | 10.19 | 10.19 | -0.88% | 10,617,800 |
| Nov 27, 2025 | 10.22 | 10.76 | 10.08 | 10.28 | 10.28 | 1.28% | 18,746,600 |
| Nov 26, 2025 | 10.04 | 10.48 | 10.04 | 10.15 | 10.15 | -0.88% | 14,908,300 |
| Nov 25, 2025 | 9.88 | 10.86 | 9.87 | 10.24 | 10.24 | 3.75% | 19,187,200 |
| Nov 24, 2025 | 9.72 | 10.03 | 9.72 | 9.87 | 9.87 | 1.86% | 5,243,600 |
| Nov 21, 2025 | 9.93 | 10.09 | 9.61 | 9.69 | 9.69 | -3.39% | 7,432,500 |
| Nov 20, 2025 | 10.08 | 10.20 | 9.89 | 10.03 | 10.03 | -0.79% | 7,981,100 |
| Nov 19, 2025 | 9.98 | 10.34 | 9.95 | 10.11 | 10.11 | 0.70% | 9,968,390 |
| Nov 18, 2025 | 10.00 | 10.10 | 9.90 | 10.04 | 10.04 | 0.40% | 8,156,700 |
| Nov 17, 2025 | 9.80 | 10.22 | 9.80 | 10.00 | 10.00 | 0.91% | 11,511,400 |
| Nov 14, 2025 | 9.86 | 10.25 | 9.70 | 9.91 | 9.91 | 1.33% | 10,946,900 |
| Nov 13, 2025 | 9.61 | 9.80 | 9.54 | 9.78 | 9.78 | 1.77% | 5,638,700 |
| Nov 12, 2025 | 9.68 | 9.75 | 9.59 | 9.61 | 9.61 | -0.62% | 4,365,500 |
| Nov 11, 2025 | 9.77 | 9.77 | 9.63 | 9.67 | 9.67 | -1.23% | 6,271,600 |
| Nov 10, 2025 | 9.68 | 9.87 | 9.63 | 9.79 | 9.79 | 1.66% | 6,571,500 |
| Nov 7, 2025 | 9.76 | 9.78 | 9.61 | 9.63 | 9.63 | -0.72% | 5,834,600 |
| Nov 6, 2025 | 9.89 | 9.90 | 9.65 | 9.70 | 9.70 | -1.92% | 9,658,200 |
| Nov 5, 2025 | 9.54 | 10.25 | 9.48 | 9.89 | 9.89 | 3.24% | 17,322,700 |
| Nov 4, 2025 | 9.37 | 9.66 | 9.35 | 9.58 | 9.58 | 1.70% | 8,256,700 |
| Nov 3, 2025 | 9.37 | 9.43 | 9.33 | 9.42 | 9.42 | 1.29% | 3,734,600 |
| Oct 31, 2025 | 9.14 | 9.34 | 9.14 | 9.30 | 9.30 | 1.53% | 3,779,300 |
| Oct 30, 2025 | 9.30 | 9.33 | 9.14 | 9.16 | 9.16 | -1.51% | 3,255,900 |
| Oct 29, 2025 | 9.52 | 9.52 | 9.17 | 9.30 | 9.30 | 0.22% | 4,286,300 |
| Oct 28, 2025 | 9.16 | 9.29 | 9.12 | 9.28 | 9.28 | 1.20% | 4,284,400 |
| Oct 27, 2025 | 9.16 | 9.25 | 9.09 | 9.17 | 9.17 | 0.44% | 3,246,567 |
| Oct 24, 2025 | 9.20 | 9.24 | 9.10 | 9.13 | 9.13 | -0.76% | 2,740,100 |
| Oct 23, 2025 | 9.16 | 9.22 | 9.10 | 9.20 | 9.20 | 0.33% | 2,275,300 |
| Oct 22, 2025 | 9.09 | 9.19 | 9.05 | 9.17 | 9.17 | 0.88% | 2,946,700 |
| Oct 21, 2025 | 8.92 | 9.10 | 8.92 | 9.09 | 9.09 | 1.56% | 3,166,000 |
| Oct 20, 2025 | 8.94 | 8.96 | 8.85 | 8.95 | 8.95 | 1.13% | 2,553,300 |
| Oct 17, 2025 | 8.96 | 9.04 | 8.85 | 8.85 | 8.85 | -1.34% | 2,758,667 |
| Oct 16, 2025 | 9.17 | 9.25 | 8.95 | 8.97 | 8.97 | -3.44% | 7,300,400 |
| Oct 15, 2025 | 9.20 | 9.31 | 9.15 | 9.29 | 9.29 | 1.20% | 3,108,900 |
| Oct 14, 2025 | 9.18 | 9.25 | 9.11 | 9.18 | 9.18 | - | 2,845,400 |
| Oct 13, 2025 | 9.12 | 9.19 | 8.96 | 9.18 | 9.18 | -1.71% | 2,760,200 |
| Oct 10, 2025 | 9.24 | 9.34 | 9.20 | 9.34 | 9.34 | 1.08% | 3,058,099 |