Shuhua Sports Co., Ltd. (SHA:605299)
China
· Delayed Price · Currency is CNY 23.62
+1.95 (9.00%)
Apr 29, 2026, 3:00 PM CST
Shuhua Sports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 21.32 | 23.62 | 21.32 | 23.62 | - | 9.00% | 32,913,007 |
| Apr 28, 2026 | 22.10 | 22.50 | 21.28 | 21.67 | 21.47 | -2.61% | 35,750,100 |
| Apr 27, 2026 | 20.90 | 23.00 | 20.70 | 22.25 | 22.04 | 6.31% | 54,230,260 |
| Apr 24, 2026 | 19.74 | 21.80 | 19.61 | 20.93 | 20.74 | 5.60% | 59,411,860 |
| Apr 23, 2026 | 20.20 | 20.83 | 19.72 | 19.82 | 19.64 | -3.18% | 28,331,700 |
| Apr 22, 2026 | 20.98 | 21.57 | 20.06 | 20.47 | 20.28 | -2.71% | 32,901,300 |
| Apr 21, 2026 | 20.92 | 21.50 | 19.93 | 21.04 | 20.85 | 2.48% | 53,907,900 |
| Apr 20, 2026 | 19.03 | 20.53 | 18.85 | 20.53 | 20.34 | 10.02% | 39,434,570 |
| Apr 17, 2026 | 19.11 | 20.65 | 18.61 | 18.66 | 18.49 | -3.32% | 43,135,300 |
| Apr 16, 2026 | 18.46 | 19.60 | 18.06 | 19.30 | 19.12 | 2.22% | 39,568,300 |
| Apr 15, 2026 | 17.92 | 19.20 | 17.61 | 18.88 | 18.71 | 5.36% | 44,292,500 |
| Apr 14, 2026 | 17.85 | 18.27 | 17.55 | 17.92 | 17.75 | -1.38% | 37,043,670 |
| Apr 13, 2026 | 19.55 | 20.09 | 17.91 | 18.17 | 18.00 | -7.20% | 44,888,900 |
| Apr 10, 2026 | 21.55 | 21.68 | 19.58 | 19.58 | 19.40 | -10.02% | 42,797,700 |
| Apr 9, 2026 | 21.40 | 22.73 | 20.59 | 21.76 | 21.56 | 0.46% | 50,459,500 |
| Apr 8, 2026 | 23.00 | 23.98 | 21.60 | 21.66 | 21.46 | -6.07% | 65,101,780 |
| Apr 7, 2026 | 19.12 | 23.06 | 19.12 | 23.06 | 22.85 | 10.02% | 69,368,860 |
| Apr 3, 2026 | 22.25 | 23.60 | 20.66 | 20.96 | 20.77 | -8.63% | 52,394,730 |
| Apr 2, 2026 | 20.91 | 23.63 | 20.91 | 22.94 | 22.73 | 6.20% | 60,869,780 |
| Apr 1, 2026 | 21.88 | 23.36 | 20.03 | 21.60 | 21.40 | 1.27% | 67,244,890 |
| Mar 31, 2026 | 19.43 | 21.33 | 19.01 | 21.33 | 21.13 | 10.01% | 41,635,200 |
| Mar 30, 2026 | 18.76 | 20.90 | 18.00 | 19.39 | 19.21 | 0.73% | 64,264,610 |
| Mar 27, 2026 | 17.01 | 19.25 | 16.14 | 19.25 | 19.07 | 10.00% | 62,318,310 |
| Mar 26, 2026 | 19.10 | 19.51 | 17.00 | 17.50 | 17.34 | -1.35% | 74,257,130 |
| Mar 25, 2026 | 16.10 | 17.74 | 16.10 | 17.74 | 17.58 | 9.98% | 21,574,950 |
| Mar 24, 2026 | 14.92 | 16.13 | 13.78 | 16.13 | 15.98 | 10.03% | 48,025,400 |
| Mar 23, 2026 | 14.56 | 15.58 | 14.45 | 14.66 | 14.52 | -4.12% | 38,874,000 |
| Mar 20, 2026 | 14.08 | 15.29 | 14.05 | 15.29 | 15.15 | 10.00% | 36,838,800 |
| Mar 19, 2026 | 13.77 | 14.33 | 13.52 | 13.90 | 13.77 | -1.14% | 40,584,900 |
| Mar 18, 2026 | 13.33 | 14.06 | 13.32 | 14.06 | 13.93 | 5.71% | 40,086,100 |
| Mar 17, 2026 | 13.89 | 13.89 | 13.25 | 13.30 | 13.18 | -4.32% | 31,993,900 |
| Mar 16, 2026 | 12.64 | 13.90 | 12.64 | 13.90 | 13.77 | 9.97% | 19,151,930 |
| Mar 13, 2026 | 12.64 | 12.97 | 12.63 | 12.64 | 12.52 | -0.71% | 8,892,940 |
| Mar 12, 2026 | 12.74 | 12.88 | 12.58 | 12.73 | 12.61 | -0.39% | 9,975,438 |
| Mar 11, 2026 | 12.61 | 12.83 | 12.56 | 12.78 | 12.66 | 1.51% | 13,741,300 |
| Mar 10, 2026 | 12.33 | 12.86 | 12.32 | 12.59 | 12.47 | 1.53% | 9,343,450 |
| Mar 9, 2026 | 12.15 | 12.43 | 12.10 | 12.40 | 12.29 | 0.65% | 7,656,650 |
| Mar 6, 2026 | 12.02 | 12.38 | 12.00 | 12.32 | 12.21 | 1.90% | 5,570,300 |
| Mar 5, 2026 | 12.14 | 12.35 | 12.00 | 12.09 | 11.98 | 1.26% | 5,997,400 |
| Mar 4, 2026 | 11.70 | 12.02 | 11.61 | 11.94 | 11.83 | 0.76% | 6,847,800 |
| Mar 3, 2026 | 12.11 | 12.32 | 11.83 | 11.85 | 11.74 | -2.15% | 10,620,960 |
| Mar 2, 2026 | 12.51 | 12.80 | 12.08 | 12.11 | 12.00 | -5.02% | 12,479,000 |
| Feb 27, 2026 | 12.66 | 12.91 | 12.64 | 12.75 | 12.63 | 1.03% | 8,661,000 |
| Feb 26, 2026 | 12.57 | 12.81 | 12.56 | 12.62 | 12.50 | 0.48% | 8,840,500 |
| Feb 25, 2026 | 12.49 | 12.75 | 12.44 | 12.56 | 12.44 | 0.56% | 8,999,199 |
| Feb 24, 2026 | 12.25 | 12.57 | 12.16 | 12.49 | 12.37 | 3.22% | 9,193,700 |
| Feb 13, 2026 | 11.98 | 12.27 | 11.98 | 12.10 | 11.99 | 0.67% | 7,530,099 |
| Feb 12, 2026 | 12.11 | 12.18 | 12.02 | 12.02 | 11.91 | -0.74% | 6,653,499 |
| Feb 11, 2026 | 12.30 | 12.31 | 12.04 | 12.11 | 12.00 | -1.54% | 6,300,899 |
| Feb 10, 2026 | 12.02 | 12.48 | 12.00 | 12.30 | 12.19 | 1.99% | 12,958,200 |
| Feb 9, 2026 | 11.80 | 12.07 | 11.76 | 12.06 | 11.95 | 1.60% | 9,699,700 |
| Feb 6, 2026 | 12.00 | 12.16 | 11.70 | 11.87 | 11.76 | -1.98% | 14,528,700 |
| Feb 5, 2026 | 11.62 | 12.43 | 11.58 | 12.11 | 12.00 | 3.68% | 19,426,400 |
| Feb 4, 2026 | 11.49 | 11.74 | 11.48 | 11.68 | 11.57 | 1.04% | 9,268,100 |
| Feb 3, 2026 | 11.30 | 11.56 | 11.24 | 11.56 | 11.45 | 2.76% | 11,100,700 |
| Feb 2, 2026 | 11.17 | 11.73 | 11.17 | 11.25 | 11.15 | -0.18% | 13,036,990 |
| Jan 30, 2026 | 11.11 | 11.45 | 11.11 | 11.27 | 11.17 | 0.63% | 15,960,590 |
| Jan 29, 2026 | 10.91 | 11.69 | 10.85 | 11.20 | 11.10 | 1.91% | 23,612,620 |
| Jan 28, 2026 | 11.21 | 11.46 | 10.99 | 10.99 | 10.89 | -1.87% | 15,348,300 |
| Jan 27, 2026 | 11.20 | 11.63 | 10.92 | 11.20 | 11.10 | -3.20% | 23,044,300 |
| Jan 26, 2026 | 12.47 | 12.47 | 11.57 | 11.57 | 11.46 | -9.96% | 18,235,500 |
| Jan 23, 2026 | 12.88 | 13.02 | 12.69 | 12.85 | 12.73 | -1.38% | 26,972,000 |
| Jan 22, 2026 | 13.15 | 13.35 | 12.81 | 13.03 | 12.91 | -0.08% | 47,691,320 |
| Jan 21, 2026 | 12.10 | 13.04 | 11.75 | 13.04 | 12.92 | 10.04% | 25,452,320 |
| Jan 20, 2026 | 12.00 | 12.03 | 11.75 | 11.85 | 11.74 | -1.09% | 8,905,300 |
| Jan 19, 2026 | 11.68 | 12.05 | 11.52 | 11.98 | 11.87 | 2.04% | 11,417,500 |
| Jan 16, 2026 | 12.18 | 12.20 | 11.66 | 11.74 | 11.63 | -3.29% | 14,684,400 |
| Jan 15, 2026 | 12.35 | 12.40 | 12.00 | 12.14 | 12.03 | -1.06% | 19,943,700 |
| Jan 14, 2026 | 11.98 | 12.34 | 11.98 | 12.27 | 12.16 | 2.42% | 22,923,850 |
| Jan 13, 2026 | 12.03 | 12.23 | 11.81 | 11.98 | 11.87 | -0.42% | 22,977,600 |
| Jan 12, 2026 | 11.67 | 12.06 | 11.61 | 12.03 | 11.92 | 3.00% | 15,431,200 |
| Jan 9, 2026 | 11.50 | 11.71 | 11.42 | 11.68 | 11.57 | 1.30% | 11,745,840 |
| Jan 8, 2026 | 11.50 | 11.58 | 11.33 | 11.53 | 11.42 | 0.17% | 9,403,600 |
| Jan 7, 2026 | 11.44 | 11.62 | 11.34 | 11.51 | 11.40 | 0.70% | 10,743,500 |
| Jan 6, 2026 | 11.40 | 11.43 | 11.28 | 11.43 | 11.32 | 0.26% | 9,091,200 |
| Jan 5, 2026 | 11.41 | 11.55 | 11.34 | 11.40 | 11.29 | -0.78% | 10,849,800 |
| Dec 31, 2025 | 11.39 | 11.57 | 11.22 | 11.49 | 11.38 | 0.88% | 9,037,600 |
| Dec 30, 2025 | 11.45 | 11.60 | 11.36 | 11.39 | 11.28 | -1.39% | 12,374,050 |
| Dec 29, 2025 | 11.69 | 11.77 | 11.49 | 11.55 | 11.44 | -2.86% | 14,036,500 |
| Dec 26, 2025 | 11.94 | 12.04 | 11.66 | 11.89 | 11.78 | -0.34% | 18,732,600 |
| Dec 25, 2025 | 12.16 | 12.48 | 11.88 | 11.93 | 11.82 | -2.29% | 23,780,550 |
| Dec 24, 2025 | 11.80 | 12.21 | 11.73 | 12.21 | 12.10 | 3.21% | 19,497,800 |
| Dec 23, 2025 | 11.87 | 12.04 | 11.71 | 11.83 | 11.72 | -1.74% | 20,139,400 |
| Dec 22, 2025 | 11.90 | 12.41 | 11.81 | 12.04 | 11.93 | -0.58% | 29,357,000 |
| Dec 19, 2025 | 11.50 | 12.18 | 11.47 | 12.11 | 12.00 | 4.67% | 29,634,700 |
| Dec 18, 2025 | 11.32 | 11.73 | 11.26 | 11.57 | 11.46 | 0.96% | 22,737,600 |
| Dec 17, 2025 | 11.81 | 11.95 | 11.22 | 11.46 | 11.35 | -3.86% | 32,116,440 |
| Dec 16, 2025 | 11.98 | 12.34 | 11.72 | 11.92 | 11.81 | -0.67% | 35,356,940 |
| Dec 15, 2025 | 11.89 | 12.25 | 11.72 | 12.00 | 11.89 | -2.52% | 37,727,400 |
| Dec 12, 2025 | 12.39 | 12.72 | 12.31 | 12.31 | 12.20 | -10.01% | 53,987,230 |
| Dec 11, 2025 | 13.72 | 14.30 | 13.68 | 13.68 | 13.55 | -10.00% | 17,852,400 |
| Dec 10, 2025 | 16.50 | 17.25 | 14.80 | 15.20 | 15.06 | -3.06% | 80,591,080 |
| Dec 9, 2025 | 14.80 | 15.68 | 13.60 | 15.68 | 15.54 | 10.04% | 30,017,950 |
| Dec 8, 2025 | 13.73 | 14.25 | 13.59 | 14.25 | 14.12 | 10.04% | 13,291,250 |
| Dec 5, 2025 | 11.75 | 12.95 | 11.56 | 12.95 | 12.83 | 10.03% | 45,076,550 |
| Dec 4, 2025 | 10.64 | 11.77 | 10.42 | 11.77 | 11.66 | 10.00% | 45,350,240 |
| Dec 3, 2025 | 10.32 | 10.94 | 10.26 | 10.70 | 10.60 | 3.08% | 22,174,200 |
| Dec 2, 2025 | 10.17 | 10.56 | 10.09 | 10.38 | 10.28 | 2.06% | 15,909,600 |
| Dec 1, 2025 | 10.25 | 10.26 | 10.13 | 10.17 | 10.08 | -0.20% | 8,057,400 |
| Nov 28, 2025 | 10.32 | 10.32 | 10.03 | 10.19 | 10.10 | -0.88% | 10,617,800 |