Shenwan Hongyuan (H.K.) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	1.06	1.12	1.06	1.08	1.08	-	892,500
Jul 29, 2026	1.02	1.08	1.00	1.08	1.08	5.88%	1,695,000
Jul 28, 2026	1.02	1.03	0.98	1.02	1.02	3.03%	1,170,000
Jul 27, 2026	0.99	0.99	0.95	0.99	0.99	-	290,000
Jul 24, 2026	1.00	1.03	0.96	0.99	0.99	-1.00%	1,145,000
Jul 23, 2026	0.89	1.02	0.89	1.00	1.00	12.36%	2,515,000
Jul 22, 2026	0.86	0.89	0.86	0.89	0.89	1.14%	1,045,000
Jul 21, 2026	0.83	0.88	0.83	0.88	0.88	6.02%	590,000
Jul 20, 2026	0.85	0.87	0.83	0.83	0.83	-2.35%	683,000
Jul 17, 2026	0.87	0.87	0.83	0.85	0.85	-3.41%	865,000
Jul 16, 2026	0.88	0.90	0.86	0.88	0.88	-	255,000
Jul 15, 2026	0.88	0.89	0.88	0.88	0.88	2.33%	300,000
Jul 14, 2026	0.85	0.86	0.85	0.86	0.86	1.18%	65,000
Jul 13, 2026	0.89	0.89	0.85	0.85	0.85	-4.49%	695,000
Jul 10, 2026	0.92	0.92	0.89	0.89	0.89	-3.26%	145,000
Jul 9, 2026	0.91	0.92	0.91	0.92	0.92	-1.08%	35,000
Jul 8, 2026	0.91	0.93	0.84	0.93	0.93	2.20%	995,000
Jul 7, 2026	0.91	0.92	0.91	0.91	0.91	-1.09%	65,000
Jul 6, 2026	0.92	0.96	0.92	0.92	0.92	1.10%	310,000
Jul 3, 2026	0.90	0.92	0.90	0.91	0.91	2.25%	385,000
Jul 2, 2026	0.94	0.94	0.89	0.89	0.89	-2.20%	460,000
Jun 30, 2026	0.89	0.91	0.88	0.91	0.91	2.25%	160,000
Jun 29, 2026	0.91	0.93	0.88	0.89	0.89	-2.20%	207,500
Jun 26, 2026	0.92	0.92	0.85	0.91	0.91	-2.15%	795,000
Jun 25, 2026	0.92	0.98	0.92	0.93	0.93	-1.06%	535,000
Jun 24, 2026	0.93	0.95	0.91	0.94	0.94	2.17%	880,000
Jun 23, 2026	0.93	1.05	0.92	0.92	0.92	-1.08%	2,830,000
Jun 22, 2026	0.84	0.94	0.84	0.93	0.93	9.41%	1,136,420
Jun 18, 2026	0.87	0.89	0.85	0.85	0.85	-3.41%	570,000
Jun 17, 2026	0.92	0.92	0.88	0.88	0.88	-6.38%	275,000
Jun 16, 2026	0.93	0.94	0.91	0.94	0.94	1.08%	240,000
Jun 15, 2026	0.92	0.96	0.91	0.93	0.93	4.49%	1,155,000
Jun 12, 2026	0.87	0.92	0.85	0.89	0.89	2.30%	634,000
Jun 11, 2026	0.85	0.89	0.85	0.87	0.87	-3.33%	417,520
Jun 10, 2026	0.88	0.90	0.83	0.90	0.90	2.27%	480,000
Jun 9, 2026	0.86	0.88	0.86	0.88	0.88	-	537,500
Jun 8, 2026	0.91	0.91	0.86	0.88	0.88	-4.35%	1,040,000
Jun 5, 2026	0.91	0.94	0.91	0.92	0.92	-1.08%	485,000
Jun 4, 2026	0.92	0.95	0.92	0.93	0.93	-2.11%	330,000
Jun 3, 2026	0.93	0.95	0.92	0.95	0.95	1.06%	360,000
Jun 2, 2026	0.92	0.94	0.92	0.94	0.94	4.44%	615,000
Jun 1, 2026	0.89	0.93	0.89	0.90	0.90	1.12%	1,150,000
May 29, 2026	0.93	0.96	0.89	0.89	0.89	-4.30%	1,435,000
May 28, 2026	1.00	1.00	0.93	0.93	0.93	-7.92%	1,687,000
May 27, 2026	1.03	1.03	1.01	1.01	1.01	-2.88%	700,000
May 26, 2026	1.02	1.05	1.02	1.04	1.04	-	555,000
May 22, 2026	1.03	1.05	1.02	1.04	1.04	-1.89%	565,000
May 21, 2026	1.06	1.13	1.03	1.06	1.06	2.91%	950,000
May 20, 2026	1.07	1.07	1.03	1.03	1.03	-3.74%	275,000
May 19, 2026	1.04	1.08	1.03	1.07	1.07	2.88%	362,520